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 (%)
Feb 28, 2011 6.550 6.550 6.500 6.550 12,532 +0.01(+0.15%)
Feb 25, 2011 6.800 6.800 6.490 6.540 26,258 -0.03(-0.46%)
Feb 24, 2011 6.600 6.600 6.500 6.570 47,552 +0.09(+1.39%)
Feb 23, 2011 6.600 6.600 6.460 6.480 15,812 -0.12(-1.82%)
Feb 22, 2011 6.760 6.760 6.480 6.600 276,195 -0.15(-2.22%)
Feb 18, 2011 6.750 6.750 6.690 6.750 17,574 +0.00(+0.00%)
Feb 17, 2011 6.690 6.800 6.690 6.750 103,293 +0.00(+0.00%)
Feb 16, 2011 6.720 6.800 6.690 6.750 12,075 -0.02(-0.30%)
Feb 15, 2011 6.820 6.860 6.750 6.770 46,113 +0.11(+1.65%)
Feb 14, 2011 6.800 6.830 6.660 6.660 34,299 -0.10(-1.48%)
Feb 11, 2011 6.850 6.850 6.750 6.760 165,431 -0.09(-1.31%)
Feb 10, 2011 6.950 6.950 6.850 6.850 3,721 -0.09(-1.30%)
Feb 09, 2011 6.900 6.950 6.900 6.940 7,650 +0.06(+0.87%)
Feb 08, 2011 6.900 6.940 6.860 6.880 12,505 -0.05(-0.72%)
Feb 07, 2011 7.000 7.000 6.920 6.930 57,902 -0.04(-0.57%)
Feb 04, 2011 7.000 7.000 6.950 6.970 4,823 +0.02(+0.29%)
Feb 03, 2011 6.990 7.060 6.950 6.950 12,120 -0.02(-0.29%)
Feb 02, 2011 6.950 7.010 6.950 6.970 99,439 -0.04(-0.57%)
Feb 01, 2011 6.960 7.050 6.900 7.010 427,010 +0.06(+0.86%)
Jan 31, 2011 6.930 7.070 6.930 6.950 168,895 +0.04(+0.58%)
Jan 28, 2011 6.930 6.950 6.740 6.910 236,059 -0.01(-0.14%)
Jan 27, 2011 6.930 6.960 6.660 6.920 399,646 +0.05(+0.73%)
Jan 26, 2011 6.800 6.900 6.740 6.870 14,166 +0.13(+1.93%)
Jan 25, 2011 6.700 6.770 6.590 6.740 34,586 +0.03(+0.45%)
Jan 24, 2011 6.740 6.830 6.660 6.710 20,504 +0.11(+1.67%)
Jan 21, 2011 6.520 6.600 6.450 6.600 50,359 +0.08(+1.23%)
Jan 20, 2011 6.500 6.580 6.310 6.520 96,306 -0.03(-0.46%)
Jan 19, 2011 6.710 6.710 6.530 6.550 38,832 -0.20(-2.96%)
Jan 18, 2011 6.820 6.950 6.720 6.750 77,440 -0.09(-1.32%)
Jan 17, 2011 6.840 6.840 6.800 6.840 8,465 +0.04(+0.59%)
Jan 14, 2011 6.800 6.840 6.800 6.800 90,440 +0.00(+0.00%)
Jan 13, 2011 6.900 6.900 6.800 6.800 20,851 -0.10(-1.45%)
Jan 12, 2011 6.870 6.930 6.810 6.900 329,103 +0.03(+0.44%)
Jan 11, 2011 6.850 6.960 6.720 6.870 635,485 +0.01(+0.15%)
Jan 10, 2011 6.830 6.890 6.800 6.860 18,577 +0.06(+0.88%)
Jan 07, 2011 6.960 6.960 6.780 6.800 4,204 -0.05(-0.73%)
Jan 06, 2011 6.960 7.000 6.810 6.850 47,394 -0.10(-1.44%)
Jan 05, 2011 6.980 6.980 6.740 6.950 37,951 -0.05(-0.71%)
Jan 04, 2011 7.000 7.020 6.950 7.000 23,920 -0.02(-0.28%)
Dec 31, 2010 7.040 7.040 7.010 7.020 2,940 -0.02(-0.28%)
Dec 30, 2010 7.060 7.060 7.010 7.040 9,563 -0.01(-0.14%)
Dec 29, 2010 6.940 7.050 6.820 7.050 23,193 +0.11(+1.59%)
Dec 24, 2010 6.840 6.940 6.840 6.940 6,373 +0.04(+0.58%)
Dec 23, 2010 6.870 6.930 6.810 6.900 62,620 -0.01(-0.14%)
Dec 22, 2010 6.980 7.000 6.850 6.910 54,542 -0.07(-1.00%)
Dec 21, 2010 7.040 7.100 6.960 6.980 67,950 -0.10(-1.41%)
Dec 20, 2010 7.130 7.130 6.980 7.080 83,774 -0.01(-0.14%)
Dec 17, 2010 7.170 7.170 7.040 7.090 23,987 -0.09(-1.25%)
Dec 16, 2010 7.100 7.200 7.070 7.180 89,055 +0.03(+0.42%)
Dec 15, 2010 7.160 7.200 7.110 7.150 302,170 +0.00(+0.00%)
Dec 14, 2010 7.100 7.260 7.100 7.150 196,537 +0.01(+0.14%)
Dec 13, 2010 7.140 7.200 7.100 7.140 73,067 -0.04(-0.56%)
Dec 10, 2010 7.160 7.200 7.070 7.180 39,891 +0.06(+0.84%)
Dec 09, 2010 7.060 7.120 7.000 7.120 334,961 +0.02(+0.28%)
Dec 08, 2010 7.110 7.140 7.010 7.100 115,494 -0.02(-0.28%)
Dec 07, 2010 7.150 7.150 7.060 7.120 88,306 -0.06(-0.84%)
Dec 06, 2010 7.250 7.250 7.110 7.180 122,510 +0.01(+0.14%)
Dec 03, 2010 7.100 7.190 7.030 7.170 114,020 -0.01(-0.14%)
Dec 02, 2010 7.050 7.180 6.950 7.180 109,978 +0.07(+0.98%)
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.