Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Descartes Sys Group (TSX: DSG )

132.94 +0.10 (+0.08%)
Streaming Delayed Price Updated: 1:56 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2013 9.520 9.520 9.520 0 -0.10(-1.04%)
Mar 27, 2013 9.600 9.740 9.600 9.620 17,035 +0.01(+0.10%)
Mar 26, 2013 9.600 9.670 9.590 9.610 83,915 +0.02(+0.21%)
Mar 25, 2013 9.620 9.750 9.590 9.590 30,285 -0.04(-0.42%)
Mar 22, 2013 9.750 9.820 9.630 9.630 52,821 -0.12(-1.23%)
Mar 21, 2013 9.700 9.790 9.620 9.750 31,625 +0.07(+0.72%)
Mar 20, 2013 9.750 9.760 9.650 9.680 113,649 -0.07(-0.72%)
Mar 19, 2013 9.680 9.800 9.600 9.750 38,588 +0.11(+1.14%)
Mar 18, 2013 9.750 9.750 9.590 9.640 79,589 -0.09(-0.92%)
Mar 15, 2013 10.00 10.00 9.700 9.730 62,934 -0.27(-2.70%)
Mar 14, 2013 9.900 10.02 9.850 10.00 47,165 +0.11(+1.11%)
Mar 13, 2013 10.05 10.05 9.800 9.890 193,410 -0.07(-0.70%)
Mar 12, 2013 10.10 10.10 9.910 9.960 87,320 -0.14(-1.39%)
Mar 11, 2013 9.990 10.28 9.990 10.10 104,305 +0.15(+1.51%)
Mar 08, 2013 9.790 10.01 9.750 9.950 139,942 +0.14(+1.43%)
Mar 07, 2013 9.450 9.950 9.450 9.810 135,490 +0.36(+3.81%)
Mar 06, 2013 9.380 9.450 9.300 9.450 20,950 +0.10(+1.07%)
Mar 05, 2013 9.260 9.400 9.220 9.350 289,230 +0.13(+1.41%)
Mar 04, 2013 9.300 9.310 9.150 9.220 50,508 -0.13(-1.39%)
Mar 01, 2013 9.400 9.420 9.340 9.350 168,777 -0.05(-0.53%)
Feb 28, 2013 9.320 9.500 9.280 9.400 34,952 +0.00(+0.00%)
Feb 27, 2013 9.180 9.440 9.060 9.400 26,594 +0.25(+2.73%)
Feb 26, 2013 9.120 9.150 9.100 9.150 11,103 +0.07(+0.77%)
Feb 25, 2013 9.400 9.440 9.080 9.080 31,346 -0.24(-2.58%)
Feb 22, 2013 9.350 9.420 9.320 9.320 50,051 -0.05(-0.53%)
Feb 21, 2013 9.410 9.410 9.330 9.370 11,337 +0.03(+0.32%)
Feb 20, 2013 9.530 9.530 9.300 9.340 25,054 -0.11(-1.16%)
Feb 19, 2013 9.220 9.450 9.220 9.450 14,324 +0.22(+2.38%)
Feb 15, 2013 9.230 9.230 9.230 0 -0.16(-1.70%)
Feb 14, 2013 9.390 9.390 9.360 9.390 4,111 +0.00(+0.00%)
Feb 13, 2013 9.250 9.420 9.240 9.390 28,853 +0.13(+1.40%)
Feb 12, 2013 9.240 9.300 9.150 9.260 110,297 +0.02(+0.22%)
Feb 11, 2013 9.380 9.380 9.220 9.240 11,652 -0.05(-0.54%)
Feb 08, 2013 9.290 9.310 9.200 9.290 37,258 -0.01(-0.11%)
Feb 07, 2013 9.350 9.350 9.250 9.300 31,015 -0.04(-0.43%)
Feb 06, 2013 9.340 9.350 9.300 9.340 11,284 -0.04(-0.43%)
Feb 04, 2013 9.340 9.400 9.300 9.380 68,853 +0.03(+0.32%)
Feb 01, 2013 9.400 9.460 9.350 9.350 30,350 -0.05(-0.53%)
Jan 31, 2013 9.420 9.500 9.400 9.400 47,389 -0.05(-0.53%)
Jan 30, 2013 9.500 9.500 9.440 9.450 14,638 -0.01(-0.11%)
Jan 29, 2013 9.500 9.500 9.400 9.460 9,280 +0.01(+0.11%)
Jan 28, 2013 9.500 9.500 9.450 9.450 13,660 -0.02(-0.21%)
Jan 25, 2013 9.590 9.590 9.450 9.470 118,989 -0.09(-0.94%)
Jan 24, 2013 9.510 9.650 9.510 9.560 23,383 +0.06(+0.63%)
Jan 23, 2013 9.670 9.670 9.480 9.500 82,219 -0.21(-2.16%)
Jan 22, 2013 9.270 9.710 9.270 9.710 63,866 +0.44(+4.75%)
Jan 21, 2013 9.300 9.350 9.220 9.270 91,695 +0.03(+0.32%)
Jan 18, 2013 9.250 9.350 9.220 9.240 63,254 +0.03(+0.33%)
Jan 17, 2013 9.200 9.250 9.160 9.210 65,366 -0.01(-0.11%)
Jan 16, 2013 9.210 9.250 9.200 9.220 19,943 +0.02(+0.22%)
Jan 15, 2013 9.200 9.210 9.200 9.200 153,376 -0.01(-0.11%)
Jan 14, 2013 9.180 9.240 9.110 9.210 70,611 +0.04(+0.44%)
Jan 11, 2013 9.060 9.190 9.010 9.170 13,785 +0.17(+1.89%)
Jan 10, 2013 9.000 9.090 8.900 9.000 402,120 +0.02(+0.22%)
Jan 09, 2013 9.020 9.050 8.980 8.980 121,317 -0.01(-0.11%)
Jan 08, 2013 9.100 9.100 8.950 8.990 22,897 -0.11(-1.21%)
Jan 07, 2013 9.250 9.250 9.050 9.100 7,496 -0.05(-0.55%)
Jan 04, 2013 9.130 9.150 9.130 9.150 3,018 +0.00(+0.00%)
Jan 03, 2013 9.010 9.180 8.950 9.150 14,972 +0.11(+1.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.