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

Descartes Sys Group (TSX: DSG )

133.09 +0.25 (+0.19%)
Streaming Delayed Price Updated: 2:48 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 (%)
Aug 31, 2007 3.850 3.960 3.750 3.800 117,318 +0.03(+0.80%)
Aug 30, 2007 4.050 4.050 3.710 3.770 52,336 -0.16(-4.07%)
Aug 29, 2007 3.940 3.960 3.800 3.930 48,500 -0.04(-1.01%)
Aug 28, 2007 4.090 4.090 3.900 3.970 36,000 -0.15(-3.64%)
Aug 27, 2007 4.100 4.200 4.090 4.120 33,220 +0.00(+0.00%)
Aug 24, 2007 4.300 4.300 4.060 4.120 49,240 -0.12(-2.83%)
Aug 23, 2007 4.150 4.270 4.000 4.240 458,238 +0.14(+3.41%)
Aug 22, 2007 4.100 4.110 4.070 4.100 202,095 +0.02(+0.49%)
Aug 21, 2007 4.080 4.120 4.000 4.080 251,872 +0.00(+0.00%)
Aug 20, 2007 3.930 4.130 3.910 4.080 97,585 +0.21(+5.43%)
Aug 17, 2007 3.780 3.910 3.700 3.870 72,125 +0.10(+2.65%)
Aug 16, 2007 3.790 3.830 3.690 3.770 87,625 -0.09(-2.33%)
Aug 15, 2007 4.000 4.050 3.770 3.860 253,822 -0.17(-4.22%)
Aug 14, 2007 4.170 4.250 4.030 4.030 153,335 -0.21(-4.95%)
Aug 13, 2007 4.220 4.240 4.130 4.240 31,678 +0.08(+1.92%)
Aug 10, 2007 4.200 4.220 4.050 4.160 102,340 -0.09(-2.12%)
Aug 09, 2007 4.280 4.290 4.200 4.250 47,193 -0.01(-0.23%)
Aug 08, 2007 4.320 4.340 4.120 4.260 87,721 -0.04(-0.93%)
Aug 07, 2007 4.350 4.380 4.210 4.300 94,716 +0.00(+0.00%)
Aug 06, 2007 4.370 4.370 4.300 4.300 23,100 +0.00(+0.00%)
Aug 03, 2007 4.370 4.370 4.300 4.300 23,100 -0.07(-1.60%)
Aug 02, 2007 4.300 4.400 4.200 4.370 2,585,403 +0.03(+0.69%)
Aug 01, 2007 4.300 4.350 4.250 4.340 33,930 +0.01(+0.23%)
Jul 31, 2007 4.220 4.380 4.220 4.330 74,051 +0.08(+1.88%)
Jul 30, 2007 4.320 4.360 4.210 4.250 66,095 -0.11(-2.52%)
Jul 27, 2007 4.420 4.490 4.220 4.360 56,350 +0.00(+0.00%)
Jul 26, 2007 4.630 4.630 4.200 4.360 137,031 -0.20(-4.39%)
Jul 25, 2007 4.610 4.610 4.450 4.560 2,300 -0.11(-2.36%)
Jul 24, 2007 4.670 4.670 4.670 4.670 500 -0.01(-0.21%)
Jul 23, 2007 4.700 4.720 4.590 4.680 63,762 -0.05(-1.06%)
Jul 20, 2007 4.870 4.870 4.650 4.730 62,597 -0.02(-0.42%)
Jul 19, 2007 4.730 4.790 4.660 4.750 184,686 +0.05(+1.06%)
Jul 18, 2007 4.650 4.700 4.560 4.700 153,020 +0.05(+1.08%)
Jul 17, 2007 4.440 4.710 4.440 4.650 461,354 +0.23(+5.20%)
Jul 16, 2007 4.390 4.430 4.350 4.420 25,825 +0.07(+1.61%)
Jul 13, 2007 4.420 4.420 4.350 4.350 61,097 -0.10(-2.25%)
Jul 12, 2007 4.470 4.500 4.360 4.450 180,950 -0.05(-1.11%)
Jul 11, 2007 4.400 4.500 4.320 4.500 162,114 +0.18(+4.17%)
Jul 10, 2007 4.410 4.440 4.280 4.320 55,628 -0.06(-1.37%)
Jul 09, 2007 4.300 4.400 4.260 4.380 42,750 +0.03(+0.69%)
Jul 06, 2007 4.520 4.520 4.330 4.350 39,235 -0.15(-3.33%)
Jul 05, 2007 4.490 4.550 4.350 4.500 36,138 +0.03(+0.67%)
Jul 03, 2007 4.400 4.500 4.350 4.470 18,691 +0.10(+2.29%)
Jul 02, 2007 4.400 4.550 4.350 4.370 125,217 +0.00(+0.00%)
Jun 29, 2007 4.400 4.550 4.350 4.370 125,217 -0.02(-0.46%)
Jun 28, 2007 4.530 4.550 4.390 4.390 37,285 -0.11(-2.44%)
Jun 27, 2007 4.500 4.500 4.350 4.500 272,784 +0.00(+0.00%)
Jun 26, 2007 4.270 4.500 4.270 4.500 1,117,857 +0.15(+3.45%)
Jun 25, 2007 4.340 4.430 4.230 4.350 482,246 -0.05(-1.14%)
Jun 22, 2007 4.500 4.510 4.400 4.400 163,622 -0.15(-3.30%)
Jun 21, 2007 4.580 4.590 4.500 4.550 66,859 -0.01(-0.22%)
Jun 20, 2007 4.550 4.600 4.550 4.560 46,065 +0.01(+0.22%)
Jun 19, 2007 4.650 4.690 4.550 4.550 29,934 -0.13(-2.78%)
Jun 18, 2007 4.670 4.710 4.600 4.680 119,230 +0.00(+0.00%)
Jun 15, 2007 4.620 4.700 4.510 4.680 75,315 -0.01(-0.21%)
Jun 14, 2007 4.610 4.700 4.500 4.690 117,416 +0.01(+0.21%)
Jun 13, 2007 4.700 4.720 4.650 4.680 120,285 +0.03(+0.65%)
Jun 12, 2007 4.640 4.650 4.560 4.650 31,458 +0.01(+0.22%)
Jun 11, 2007 4.640 4.770 4.630 4.640 83,634 -0.03(-0.64%)
Jun 08, 2007 4.600 4.700 4.580 4.670 239,500 +0.07(+1.52%)
Jun 07, 2007 4.680 4.710 4.560 4.600 974,791 -0.10(-2.13%)
Jun 06, 2007 4.610 4.720 4.570 4.700 81,205 +0.00(+0.00%)
Jun 05, 2007 4.650 4.730 4.550 4.700 182,462 -0.01(-0.21%)
Jun 04, 2007 4.610 4.770 4.610 4.710 165,653 +0.06(+1.29%)
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.