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

Descartes Sys Group (TSX: DSG )

133.28 UNCHANGED
Streaming Delayed Price Updated: 4:00 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 29, 2008 3.600 3.630 3.550 3.600 27,648 -0.05(-1.37%)
Aug 28, 2008 3.570 3.650 3.500 3.650 118,969 +0.08(+2.24%)
Aug 27, 2008 3.570 3.570 3.550 3.570 45,520 +0.00(+0.00%)
Aug 26, 2008 3.580 3.580 3.540 3.570 150,670 -0.01(-0.28%)
Aug 25, 2008 3.570 3.610 3.550 3.580 12,310 +0.08(+2.29%)
Aug 22, 2008 3.560 3.560 3.500 3.500 16,428 -0.05(-1.41%)
Aug 21, 2008 3.690 3.700 3.350 3.550 85,550 -0.06(-1.66%)
Aug 20, 2008 3.650 3.750 3.610 3.610 17,129 +0.06(+1.69%)
Aug 19, 2008 3.870 3.880 3.550 3.550 6,772 -0.26(-6.82%)
Aug 18, 2008 3.850 3.880 3.770 3.810 6,800 -0.07(-1.80%)
Aug 15, 2008 3.840 3.880 3.750 3.880 29,231 +0.13(+3.47%)
Aug 14, 2008 3.650 3.750 3.650 3.750 3,945 +0.00(+0.00%)
Aug 13, 2008 3.890 3.890 3.750 3.750 11,200 -0.12(-3.10%)
Aug 12, 2008 3.900 3.910 3.850 3.870 202,177 -0.03(-0.77%)
Aug 11, 2008 3.840 3.940 3.840 3.900 144,415 +0.15(+4.00%)
Aug 08, 2008 3.790 3.800 3.580 3.750 4,349 +0.00(+0.00%)
Aug 07, 2008 3.550 3.750 3.550 3.750 19,351 +0.22(+6.23%)
Aug 06, 2008 3.670 3.670 3.500 3.530 7,099 -0.15(-4.08%)
Aug 05, 2008 3.500 3.680 3.500 3.680 10,095 +0.17(+4.84%)
Aug 04, 2008 3.500 3.540 3.500 3.510 2,100 +0.00(+0.00%)
Aug 01, 2008 3.500 3.540 3.500 3.510 2,100 -0.02(-0.57%)
Jul 31, 2008 3.500 3.530 3.500 3.530 7,194 +0.02(+0.57%)
Jul 30, 2008 3.520 3.550 3.510 3.510 51,250 +0.00(+0.00%)
Jul 29, 2008 3.370 3.520 3.370 3.510 5,190 +0.01(+0.29%)
Jul 28, 2008 3.520 3.550 3.500 3.500 139,911 +0.00(+0.00%)
Jul 25, 2008 3.510 3.510 3.500 3.500 8,665 +0.00(+0.00%)
Jul 24, 2008 3.510 3.540 3.500 3.500 54,080 +0.00(+0.00%)
Jul 23, 2008 3.580 3.590 3.500 3.500 37,617 -0.07(-1.96%)
Jul 22, 2008 3.610 3.610 3.550 3.570 5,092 +0.00(+0.00%)
Jul 21, 2008 3.590 3.600 3.500 3.570 36,702 -0.01(-0.28%)
Jul 18, 2008 3.550 3.620 3.550 3.580 329,500 +0.01(+0.28%)
Jul 17, 2008 3.400 3.640 3.400 3.570 768,987 +0.21(+6.25%)
Jul 16, 2008 3.200 3.380 3.200 3.360 48,128 +0.14(+4.35%)
Jul 15, 2008 3.170 3.230 2.910 3.220 108,450 +0.03(+0.94%)
Jul 14, 2008 3.270 3.300 3.150 3.190 9,406 -0.06(-1.85%)
Jul 11, 2008 3.220 3.270 3.170 3.250 31,850 +0.05(+1.56%)
Jul 10, 2008 3.150 3.210 3.110 3.200 30,711 +0.07(+2.24%)
Jul 09, 2008 3.160 3.220 3.000 3.130 152,940 -0.04(-1.26%)
Jul 08, 2008 3.110 3.200 3.110 3.170 33,313 +0.06(+1.93%)
Jul 07, 2008 3.260 3.330 3.110 3.110 49,693 -0.25(-7.44%)
Jul 04, 2008 3.340 3.530 3.200 3.360 62,567 +0.05(+1.51%)
Jul 03, 2008 3.200 3.310 3.030 3.310 89,000 +0.05(+1.53%)
Jul 02, 2008 3.320 3.330 3.080 3.260 48,201 -0.16(-4.68%)
Jul 01, 2008 3.450 3.490 3.310 3.420 206,400 +0.00(+0.00%)
Jun 30, 2008 3.450 3.490 3.310 3.420 206,400 +0.11(+3.32%)
Jun 27, 2008 3.310 3.310 3.300 3.310 5,168 -0.01(-0.30%)
Jun 26, 2008 3.450 3.450 3.310 3.320 101,230 -0.14(-4.05%)
Jun 25, 2008 3.450 3.490 3.410 3.460 22,350 +0.01(+0.29%)
Jun 24, 2008 3.510 3.510 3.450 3.450 36,852 -0.06(-1.71%)
Jun 23, 2008 3.460 3.530 3.460 3.510 12,162 +0.01(+0.29%)
Jun 20, 2008 3.560 3.600 3.460 3.500 261,967 -0.09(-2.51%)
Jun 19, 2008 3.600 3.620 3.550 3.590 98,960 +0.00(+0.00%)
Jun 18, 2008 3.610 3.650 3.580 3.590 209,665 -0.06(-1.64%)
Jun 17, 2008 3.620 3.700 3.600 3.650 13,563 +0.03(+0.83%)
Jun 16, 2008 3.610 3.650 3.600 3.620 12,231 +0.02(+0.56%)
Jun 13, 2008 3.690 3.690 3.600 3.600 43,100 -0.04(-1.10%)
Jun 12, 2008 3.630 3.700 3.600 3.640 36,229 -0.03(-0.82%)
Jun 11, 2008 3.600 3.700 3.560 3.670 32,902 +0.10(+2.80%)
Jun 10, 2008 3.580 3.620 3.550 3.570 468,058 -0.03(-0.83%)
Jun 09, 2008 3.800 3.800 3.570 3.600 216,427 -0.15(-4.00%)
Jun 06, 2008 3.850 3.850 3.730 3.750 174,579 -0.08(-2.09%)
Jun 05, 2008 3.700 3.830 3.560 3.830 176,046 +0.05(+1.32%)
Jun 04, 2008 3.680 3.780 3.130 3.780 501,132 -0.02(-0.53%)
Jun 03, 2008 3.800 3.840 3.790 3.800 4,310 +0.01(+0.26%)
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.