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

Descartes Sys Group (TSX: DSG )

133.27 +0.43 (+0.32%)
Streaming Delayed Price Updated: 10:22 AM 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 (%)
Oct 30, 2009 5.750 5.750 5.600 5.610 61,826 -0.14(-2.43%)
Oct 29, 2009 5.690 5.790 5.600 5.750 117,230 +0.12(+2.13%)
Oct 28, 2009 5.740 5.750 5.510 5.630 156,834 -0.08(-1.40%)
Oct 27, 2009 5.660 5.740 5.650 5.710 28,656 +0.06(+1.06%)
Oct 26, 2009 5.700 5.780 5.650 5.650 30,466 -0.05(-0.88%)
Oct 23, 2009 5.820 5.770 5.650 5.700 57,545 -0.12(-2.06%)
Oct 22, 2009 5.880 5.880 5.760 5.820 176,972 -0.05(-0.85%)
Oct 21, 2009 5.760 5.900 5.760 5.870 67,928 +0.06(+1.03%)
Oct 20, 2009 5.840 5.900 5.760 5.810 124,457 -0.04(-0.68%)
Oct 19, 2009 5.760 5.850 5.750 5.850 43,455 +0.06(+1.04%)
Oct 16, 2009 5.760 5.820 5.730 5.790 18,054 +0.00(+0.00%)
Oct 15, 2009 5.860 5.900 5.750 5.790 155,647 -0.06(-1.03%)
Oct 14, 2009 5.900 5.900 5.850 5.850 75,504 -0.01(-0.17%)
Oct 13, 2009 5.860 5.920 5.770 5.860 134,867 -0.04(-0.68%)
Oct 09, 2009 5.890 5.940 5.840 5.900 173,329 -0.06(-1.01%)
Oct 08, 2009 5.990 6.000 5.900 5.960 257,898 -0.03(-0.50%)
Oct 07, 2009 6.000 6.000 5.910 5.990 109,282 +0.02(+0.34%)
Oct 06, 2009 6.000 6.100 5.750 5.970 307,593 +0.00(+0.00%)
Oct 05, 2009 6.000 6.100 5.950 5.970 353,166 +0.03(+0.51%)
Oct 02, 2009 5.900 5.940 5.830 5.940 280,858 -0.01(-0.17%)
Oct 01, 2009 6.100 6.120 5.900 5.950 267,517 +0.05(+0.85%)
Sep 30, 2009 6.090 6.150 5.890 5.900 463,982 -0.21(-3.44%)
Sep 29, 2009 5.850 6.130 5.670 6.110 802,818 +0.05(+0.83%)
Sep 28, 2009 6.000 6.250 5.950 6.060 822,533 +0.19(+3.24%)
Sep 25, 2009 5.830 6.010 5.750 5.870 1,928,067 +0.07(+1.21%)
Sep 24, 2009 5.790 5.830 5.750 5.800 49,820 +0.05(+0.87%)
Sep 23, 2009 5.720 5.750 5.670 5.750 476,419 +0.00(+0.00%)
Sep 22, 2009 5.750 5.750 5.710 5.750 90,097 +0.00(+0.00%)
Sep 21, 2009 5.700 5.840 5.670 5.750 86,383 +0.03(+0.52%)
Sep 18, 2009 5.700 5.900 4.540 5.720 437,454 +0.00(+0.00%)
Sep 17, 2009 5.750 5.810 5.680 5.720 550,079 -0.03(-0.52%)
Sep 16, 2009 5.700 5.780 5.610 5.750 292,830 +0.10(+1.77%)
Sep 15, 2009 5.400 5.700 5.400 5.650 352,171 +0.20(+3.67%)
Sep 14, 2009 5.600 5.600 5.450 5.450 153,589 -0.20(-3.54%)
Sep 11, 2009 5.650 5.750 5.500 5.650 614,112 +0.21(+3.86%)
Sep 10, 2009 5.100 5.490 5.050 5.440 1,376,749 +0.43(+8.58%)
Sep 09, 2009 4.900 5.100 4.810 5.010 463,963 +0.20(+4.16%)
Sep 08, 2009 4.700 4.900 4.700 4.810 163,325 +0.04(+0.84%)
Sep 04, 2009 4.730 4.800 4.670 4.770 72,405 +0.05(+1.06%)
Sep 03, 2009 4.710 4.740 4.650 4.720 296,949 -0.01(-0.21%)
Sep 02, 2009 4.750 4.750 4.700 4.730 13,850 -0.01(-0.21%)
Sep 01, 2009 4.800 4.830 4.700 4.740 309,809 -0.16(-3.27%)
Aug 31, 2009 4.880 5.200 4.620 4.900 183,434 -0.20(-3.92%)
Aug 28, 2009 4.920 5.180 4.850 5.100 203,712 +0.20(+4.08%)
Aug 27, 2009 4.650 4.950 4.650 4.900 50,016 +0.23(+4.93%)
Aug 26, 2009 4.640 4.690 4.590 4.670 121,492 +0.00(+0.00%)
Aug 25, 2009 4.600 4.680 4.600 4.670 28,682 +0.06(+1.30%)
Aug 24, 2009 4.560 4.630 4.560 4.610 192,762 +0.04(+0.88%)
Aug 21, 2009 4.520 4.600 4.520 4.570 11,238 -0.01(-0.22%)
Aug 20, 2009 4.570 4.580 4.520 4.580 361,191 -0.02(-0.43%)
Aug 19, 2009 4.500 4.650 4.500 4.600 109,947 +0.10(+2.22%)
Aug 18, 2009 4.500 4.520 4.490 4.500 613,900 -0.02(-0.44%)
Aug 17, 2009 4.600 4.600 4.500 4.520 21,723 -0.08(-1.74%)
Aug 14, 2009 4.400 4.730 4.350 4.600 553,432 +0.27(+6.24%)
Aug 13, 2009 4.400 4.400 4.330 4.330 27,635 -0.06(-1.37%)
Aug 12, 2009 4.380 4.400 4.360 4.390 13,035 +0.06(+1.39%)
Aug 11, 2009 4.390 4.400 4.320 4.330 7,953 +0.00(+0.00%)
Aug 10, 2009 4.350 4.350 4.300 4.330 317,468 +0.00(+0.00%)
Aug 07, 2009 4.300 4.330 4.260 4.330 142,186 +0.07(+1.64%)
Aug 06, 2009 4.250 4.290 4.250 4.260 35,949 +0.01(+0.24%)
Aug 05, 2009 4.260 4.350 4.250 4.250 5,525 -0.07(-1.62%)
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.