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 (%)
Oct 31, 2006 4.090 4.120 4.000 4.100 90,635 +0.00(+0.00%)
Oct 30, 2006 4.070 4.130 4.070 4.100 19,475 +0.01(+0.24%)
Oct 27, 2006 4.110 4.130 4.050 4.090 32,315 -0.02(-0.49%)
Oct 26, 2006 4.100 4.110 4.030 4.110 55,363 +0.03(+0.74%)
Oct 25, 2006 4.000 4.130 4.000 4.080 73,486 +0.08(+2.00%)
Oct 24, 2006 4.090 4.090 3.940 4.000 79,109 -0.04(-0.99%)
Oct 23, 2006 3.910 4.080 3.910 4.040 531,816 +0.13(+3.32%)
Oct 20, 2006 3.900 3.950 3.900 3.910 29,000 -0.04(-1.01%)
Oct 19, 2006 4.100 4.100 3.900 3.950 77,761 -0.07(-1.74%)
Oct 18, 2006 4.150 4.150 3.970 4.020 41,692 -0.02(-0.50%)
Oct 17, 2006 4.170 4.170 4.040 4.040 208,101 -0.16(-3.81%)
Oct 16, 2006 4.230 4.230 4.160 4.200 249,766 +0.10(+2.44%)
Oct 13, 2006 4.250 4.250 4.070 4.100 67,852 -0.12(-2.84%)
Oct 12, 2006 4.110 4.260 4.060 4.220 84,294 +0.15(+3.69%)
Oct 11, 2006 4.150 4.250 4.050 4.070 123,270 -0.10(-2.40%)
Oct 10, 2006 4.250 4.300 4.150 4.170 50,672 -0.03(-0.71%)
Oct 09, 2006 4.280 4.280 4.200 4.200 22,570 +0.00(+0.00%)
Oct 06, 2006 4.280 4.280 4.200 4.200 22,570 -0.05(-1.18%)
Oct 05, 2006 4.300 4.320 4.220 4.250 15,413 +0.00(+0.00%)
Oct 04, 2006 4.220 4.360 4.200 4.250 5,105 +0.03(+0.71%)
Oct 03, 2006 4.240 4.300 4.170 4.220 28,031 +0.04(+0.96%)
Oct 02, 2006 4.410 4.410 4.180 4.180 105,000 -0.22(-5.00%)
Sep 29, 2006 4.350 4.410 4.300 4.400 122,900 +0.10(+2.33%)
Sep 28, 2006 4.190 4.300 4.150 4.300 86,869 +0.18(+4.37%)
Sep 27, 2006 4.130 4.200 4.120 4.120 590,405 +0.02(+0.49%)
Sep 26, 2006 4.120 4.130 4.050 4.100 366,053 -0.02(-0.49%)
Sep 25, 2006 4.210 4.250 4.120 4.120 60,600 -0.11(-2.60%)
Sep 22, 2006 4.250 4.300 4.150 4.230 54,114 -0.02(-0.47%)
Sep 21, 2006 4.580 4.580 4.100 4.250 517,780 -0.25(-5.56%)
Sep 20, 2006 4.570 4.670 4.470 4.500 221,517 -0.08(-1.75%)
Sep 19, 2006 4.700 4.700 4.580 4.580 106,975 -0.10(-2.14%)
Sep 18, 2006 4.500 4.780 4.500 4.680 194,652 +0.19(+4.23%)
Sep 15, 2006 4.450 4.540 4.400 4.490 2,003,345 +0.04(+0.90%)
Sep 14, 2006 4.350 4.450 4.350 4.450 14,032 +0.05(+1.14%)
Sep 13, 2006 4.400 4.450 4.400 4.400 22,866 +0.00(+0.00%)
Sep 12, 2006 4.300 4.400 4.300 4.400 120,803 +0.10(+2.33%)
Sep 11, 2006 4.360 4.370 4.300 4.300 15,187 -0.15(-3.37%)
Sep 08, 2006 4.450 4.480 4.400 4.450 87,322 +0.08(+1.83%)
Sep 06, 2006 4.300 4.380 4.300 4.370 43,400 +0.02(+0.46%)
Sep 05, 2006 4.300 4.350 4.260 4.350 92,485 +0.00(+0.00%)
Sep 01, 2006 4.250 4.350 4.250 4.350 40,792 +0.10(+2.35%)
Aug 31, 2006 4.300 4.300 4.250 4.250 25,657 -0.07(-1.62%)
Aug 30, 2006 4.330 4.330 4.250 4.320 53,174 -0.03(-0.69%)
Aug 29, 2006 4.300 4.350 4.250 4.350 32,523 +0.00(+0.00%)
Aug 28, 2006 4.400 4.400 4.300 4.350 33,075 -0.02(-0.46%)
Aug 25, 2006 4.360 4.400 4.350 4.370 105,951 -0.03(-0.68%)
Aug 24, 2006 4.400 4.400 4.350 4.400 19,795 +0.00(+0.00%)
Aug 23, 2006 4.400 4.440 4.380 4.400 28,099 +0.00(+0.00%)
Aug 22, 2006 4.400 4.420 4.400 4.400 11,170 -0.04(-0.90%)
Aug 21, 2006 4.440 4.440 4.400 4.440 10,697 +0.00(+0.00%)
Aug 18, 2006 4.380 4.440 4.380 4.440 28,405 +0.02(+0.45%)
Aug 17, 2006 4.400 4.460 4.390 4.420 311,835 -0.03(-0.67%)
Aug 16, 2006 4.400 4.470 4.400 4.450 519,790 +0.00(+0.00%)
Aug 15, 2006 4.420 4.450 4.360 4.450 317,282 +0.02(+0.45%)
Aug 14, 2006 4.400 4.430 4.350 4.430 10,800 -0.01(-0.23%)
Aug 11, 2006 4.360 4.440 4.360 4.440 21,650 +0.00(+0.00%)
Aug 10, 2006 4.400 4.440 4.380 4.440 36,490 +0.02(+0.45%)
Aug 09, 2006 4.400 4.430 4.400 4.420 44,050 -0.01(-0.23%)
Aug 08, 2006 4.350 4.440 4.350 4.430 14,800 -0.01(-0.23%)
Aug 07, 2006 4.440 4.440 4.390 4.440 3,800 +0.00(+0.00%)
Aug 04, 2006 4.440 4.440 4.390 4.440 3,800 +0.00(+0.00%)
Aug 03, 2006 4.370 4.440 4.370 4.440 25,100 +0.01(+0.23%)
Aug 02, 2006 4.370 4.430 4.370 4.430 4,550 +0.02(+0.45%)
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.