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 (%)
May 31, 2006 4.350 4.400 4.350 4.390 13,430 +0.04(+0.92%)
May 30, 2006 4.420 4.470 4.350 4.350 39,563 -0.05(-1.14%)
May 26, 2006 4.400 4.450 4.400 4.400 101,377 +0.00(+0.00%)
May 25, 2006 4.340 4.400 4.220 4.400 2,529,698 +0.10(+2.33%)
May 24, 2006 4.470 4.570 4.250 4.300 108,800 -0.17(-3.80%)
May 23, 2006 4.360 4.530 4.350 4.470 128,591 +0.10(+2.29%)
May 22, 2006 4.370 4.370 4.370 4.370 0 +0.00(+0.00%)
May 19, 2006 4.380 4.480 4.300 4.370 75,575 +0.05(+1.16%)
May 18, 2006 4.300 4.440 4.300 4.320 21,618 -0.08(-1.82%)
May 17, 2006 4.450 4.470 4.250 4.400 89,382 -0.05(-1.12%)
May 16, 2006 4.320 4.550 4.320 4.450 373,156 +0.13(+3.01%)
May 15, 2006 4.490 4.490 4.300 4.320 32,456 -0.06(-1.37%)
May 12, 2006 4.390 4.480 4.350 4.380 44,520 +0.03(+0.69%)
May 11, 2006 4.400 4.420 4.350 4.350 127,642 -0.09(-2.03%)
May 10, 2006 4.400 4.440 4.320 4.440 48,303 +0.06(+1.37%)
May 09, 2006 4.200 4.410 4.150 4.380 153,621 +0.21(+5.04%)
May 08, 2006 4.100 4.200 4.100 4.170 32,179 +0.07(+1.71%)
May 05, 2006 4.050 4.150 4.050 4.100 218,740 +0.03(+0.74%)
May 04, 2006 4.100 4.150 4.050 4.070 665,343 -0.08(-1.93%)
May 03, 2006 4.100 4.150 4.100 4.150 17,742 +0.05(+1.22%)
May 02, 2006 4.100 4.140 4.100 4.100 22,133 +0.00(+0.00%)
May 01, 2006 4.130 4.140 4.100 4.100 15,445 -0.04(-0.97%)
Apr 28, 2006 4.140 4.140 4.140 4.140 0 +0.14(+3.50%)
Apr 27, 2006 4.010 4.100 4.000 4.000 17,707 -0.01(-0.25%)
Apr 26, 2006 4.000 4.180 4.000 4.010 53,853 -0.02(-0.50%)
Apr 25, 2006 4.050 4.080 4.000 4.030 92,848 +0.01(+0.25%)
Apr 24, 2006 4.100 4.100 4.020 4.020 31,257 -0.16(-3.83%)
Apr 21, 2006 4.150 4.200 4.130 4.180 43,180 +0.02(+0.48%)
Apr 20, 2006 4.180 4.200 4.150 4.160 56,501 +0.01(+0.24%)
Apr 19, 2006 4.150 4.180 3.880 4.150 302,653 -0.02(-0.48%)
Apr 18, 2006 4.150 4.190 4.150 4.170 143,010 -0.01(-0.24%)
Apr 17, 2006 4.150 4.200 4.150 4.180 334,262 -0.02(-0.48%)
Apr 13, 2006 4.150 4.200 4.150 4.200 8,169 +0.05(+1.20%)
Apr 12, 2006 4.150 4.200 4.150 4.150 19,358 +0.00(+0.00%)
Apr 11, 2006 4.290 4.290 4.150 4.150 19,912 -0.08(-1.89%)
Apr 10, 2006 4.300 4.310 4.150 4.230 70,942 -0.07(-1.63%)
Apr 07, 2006 4.290 4.350 4.250 4.300 120,698 +0.00(+0.00%)
Apr 06, 2006 4.250 4.350 4.250 4.300 29,467 +0.05(+1.18%)
Apr 05, 2006 4.350 4.350 4.100 4.250 202,825 -0.05(-1.16%)
Apr 04, 2006 4.400 4.400 4.250 4.300 51,934 -0.09(-2.05%)
Apr 03, 2006 4.320 4.450 4.300 4.390 88,600 -0.01(-0.23%)
Mar 31, 2006 4.350 4.400 4.340 4.400 27,262 +0.02(+0.46%)
Mar 30, 2006 4.390 4.400 4.350 4.380 51,245 +0.01(+0.23%)
Mar 29, 2006 4.310 4.400 4.310 4.370 132,084 +0.01(+0.23%)
Mar 28, 2006 4.320 4.480 4.250 4.360 221,761 +0.04(+0.93%)
Mar 27, 2006 4.400 4.560 4.320 4.320 352,351 -0.01(-0.23%)
Mar 24, 2006 4.140 4.330 4.140 4.330 459,760 +0.21(+5.10%)
Mar 21, 2006 4.150 4.160 4.100 4.120 71,072 -0.05(-1.20%)
Mar 20, 2006 4.150 4.180 4.120 4.170 92,533 +0.02(+0.48%)
Mar 17, 2006 4.120 4.190 4.120 4.150 17,069 +0.03(+0.73%)
Mar 16, 2006 4.150 4.190 4.070 4.120 186,179 -0.08(-1.90%)
Mar 15, 2006 4.250 4.250 4.160 4.200 121,255 +0.02(+0.48%)
Mar 14, 2006 4.150 4.190 4.150 4.180 25,120 -0.01(-0.24%)
Mar 13, 2006 4.200 4.220 4.170 4.190 12,981 -0.03(-0.71%)
Mar 10, 2006 4.150 4.220 4.150 4.220 36,024 +0.02(+0.48%)
Mar 09, 2006 4.160 4.280 4.150 4.200 448,945 +0.03(+0.72%)
Mar 08, 2006 4.150 4.200 4.150 4.170 161,274 +0.04(+0.97%)
Mar 07, 2006 4.160 4.160 4.130 4.130 24,815 -0.01(-0.24%)
Mar 06, 2006 4.110 4.190 4.140 4.140 94,800 +0.04(+0.98%)
Mar 03, 2006 4.170 4.170 4.100 4.100 299,861 -0.07(-1.68%)
Mar 02, 2006 4.200 4.200 4.100 4.170 236,225 -0.08(-1.88%)
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.