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 (%)
Dec 31, 2012 9.250 9.250 9.250 0 -0.09(-0.96%)
Dec 28, 2012 9.340 9.340 9.180 9.340 21,930 +0.04(+0.43%)
Dec 27, 2012 9.390 9.390 9.170 9.300 107,173 +0.19(+2.09%)
Dec 24, 2012 9.110 9.110 9.110 0 +0.16(+1.79%)
Dec 21, 2012 8.910 9.000 8.860 8.950 106,662 +0.09(+1.02%)
Dec 20, 2012 8.680 8.890 8.680 8.860 44,144 +0.07(+0.80%)
Dec 19, 2012 8.700 8.800 8.660 8.790 21,036 +0.08(+0.92%)
Dec 18, 2012 8.560 8.750 8.560 8.710 29,126 +0.12(+1.40%)
Dec 17, 2012 8.540 8.600 8.540 8.590 9,207 -0.05(-0.58%)
Dec 14, 2012 8.510 8.650 8.510 8.640 26,401 +0.09(+1.05%)
Dec 13, 2012 8.520 8.630 8.450 8.550 26,157 -0.10(-1.16%)
Dec 12, 2012 8.370 8.660 8.360 8.650 18,728 +0.26(+3.10%)
Dec 11, 2012 8.320 8.430 8.320 8.390 27,317 +0.04(+0.48%)
Dec 10, 2012 8.280 8.400 8.280 8.350 22,891 +0.00(+0.00%)
Dec 07, 2012 8.500 8.500 8.330 8.350 117,065 -0.11(-1.30%)
Dec 06, 2012 8.450 8.540 8.400 8.460 196,338 -0.04(-0.47%)
Dec 05, 2012 8.440 8.550 8.360 8.500 191,926 +0.15(+1.80%)
Dec 04, 2012 8.400 8.400 8.250 8.350 121,697 -0.20(-2.34%)
Nov 30, 2012 8.540 8.550 8.450 8.550 105,366 -0.01(-0.12%)
Nov 29, 2012 8.600 8.610 8.400 8.560 158,006 -0.05(-0.58%)
Nov 28, 2012 8.570 8.650 8.510 8.610 35,368 -0.09(-1.03%)
Nov 27, 2012 8.790 8.790 8.650 8.700 75,640 -0.05(-0.57%)
Nov 26, 2012 8.510 8.750 8.500 8.750 29,461 +0.16(+1.86%)
Nov 23, 2012 8.550 8.600 8.510 8.590 7,471 -0.01(-0.12%)
Nov 22, 2012 8.600 8.600 8.570 8.600 10,250 -0.03(-0.35%)
Nov 21, 2012 8.500 8.640 8.420 8.630 61,847 +0.15(+1.77%)
Nov 20, 2012 8.450 8.590 8.320 8.480 102,997 +0.08(+0.95%)
Nov 19, 2012 8.350 8.450 8.300 8.400 12,911 +0.19(+2.31%)
Nov 16, 2012 8.100 8.230 8.000 8.210 165,010 +0.11(+1.36%)
Nov 15, 2012 8.020 8.100 7.700 8.100 99,503 +0.03(+0.37%)
Nov 14, 2012 8.290 8.290 8.070 8.070 195,745 -0.31(-3.70%)
Nov 13, 2012 8.430 8.430 8.250 8.380 40,411 -0.07(-0.83%)
Nov 12, 2012 8.420 8.450 8.400 8.450 19,695 +0.05(+0.60%)
Nov 09, 2012 8.450 8.450 8.400 8.400 24,445 -0.05(-0.59%)
Nov 08, 2012 8.500 8.550 8.400 8.450 168,755 -0.06(-0.71%)
Nov 07, 2012 8.500 8.550 8.500 8.510 5,526 +0.01(+0.12%)
Nov 06, 2012 8.680 8.680 8.500 8.500 18,504 -0.03(-0.35%)
Nov 05, 2012 8.500 8.600 8.500 8.530 13,109 +0.04(+0.47%)
Nov 02, 2012 8.460 8.500 8.450 8.490 49,460 +0.04(+0.47%)
Nov 01, 2012 8.600 8.600 8.400 8.450 292,465 -0.25(-2.87%)
Oct 31, 2012 8.500 8.700 8.450 8.700 69,782 +0.20(+2.35%)
Oct 30, 2012 8.500 8.500 8.450 8.500 11,277 +0.05(+0.59%)
Oct 29, 2012 8.470 8.520 8.450 8.450 43,390 -0.04(-0.47%)
Oct 26, 2012 8.500 8.550 8.450 8.490 98,322 -0.02(-0.24%)
Oct 25, 2012 8.560 8.580 8.350 8.510 97,701 +0.00(+0.00%)
Oct 24, 2012 8.670 8.670 8.500 8.510 77,135 -0.17(-1.96%)
Oct 23, 2012 8.680 8.790 8.600 8.680 24,130 +0.05(+0.58%)
Oct 19, 2012 8.620 8.640 8.500 8.630 39,386 +0.01(+0.12%)
Oct 18, 2012 8.600 8.660 8.600 8.620 5,192 +0.02(+0.23%)
Oct 17, 2012 8.640 8.750 8.580 8.600 19,749 -0.09(-1.04%)
Oct 16, 2012 8.540 8.700 8.540 8.690 89,296 +0.11(+1.28%)
Oct 15, 2012 8.530 8.590 8.470 8.580 10,545 +0.03(+0.35%)
Oct 12, 2012 8.580 8.580 8.520 8.550 14,657 +0.01(+0.12%)
Oct 11, 2012 8.510 8.580 8.510 8.540 14,758 +0.09(+1.07%)
Oct 10, 2012 8.550 8.560 8.450 8.450 24,637 -0.13(-1.52%)
Oct 09, 2012 8.730 8.730 8.570 8.580 7,531 -0.04(-0.46%)
Oct 05, 2012 8.620 8.620 8.620 0 -0.03(-0.35%)
Oct 04, 2012 8.560 8.670 8.300 8.650 121,403 +0.00(+0.00%)
Oct 03, 2012 8.700 8.730 8.650 8.650 5,329 -0.02(-0.23%)
Oct 02, 2012 8.710 8.750 8.650 8.670 20,064 -0.08(-0.91%)
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.