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

Descartes Sys Group (TSX: DSG )

132.84 +0.17 (+0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Nov 30, 2007 4.250 4.250 4.170 4.190 131,349 -0.02(-0.48%)
Nov 29, 2007 4.060 4.250 4.050 4.210 708,656 +0.29(+7.40%)
Nov 28, 2007 3.750 3.980 3.720 3.920 450,964 +0.17(+4.53%)
Nov 27, 2007 3.760 3.760 3.660 3.750 78,110 -0.01(-0.27%)
Nov 26, 2007 3.750 3.800 3.750 3.760 56,100 -0.04(-1.05%)
Nov 23, 2007 3.840 3.840 3.750 3.800 73,524 -0.02(-0.52%)
Nov 21, 2007 3.850 3.870 3.810 3.820 37,635 -0.04(-1.04%)
Nov 20, 2007 3.980 4.030 3.850 3.860 71,071 -0.11(-2.77%)
Nov 19, 2007 4.040 4.070 3.950 3.970 58,577 -0.05(-1.24%)
Nov 16, 2007 4.000 4.020 3.870 4.020 441,665 +0.04(+1.01%)
Nov 15, 2007 3.890 3.990 3.890 3.980 62,688 +0.11(+2.84%)
Nov 14, 2007 3.810 3.900 3.760 3.870 33,400 +0.02(+0.52%)
Nov 13, 2007 3.780 3.880 3.700 3.850 117,235 +0.04(+1.05%)
Nov 12, 2007 3.990 3.990 3.800 3.810 103,426 -0.10(-2.56%)
Nov 09, 2007 3.850 3.920 3.750 3.910 64,686 +0.07(+1.82%)
Nov 08, 2007 3.880 3.940 3.810 3.840 77,112 -0.13(-3.27%)
Nov 07, 2007 4.000 4.000 3.720 3.970 271,300 -0.05(-1.24%)
Nov 06, 2007 4.200 4.200 4.000 4.020 453,727 -0.17(-4.06%)
Nov 05, 2007 4.250 4.320 4.160 4.190 92,324 -0.11(-2.56%)
Nov 02, 2007 4.500 4.500 4.300 4.300 47,893 -0.17(-3.80%)
Nov 01, 2007 4.510 4.510 4.430 4.470 77,292 +0.01(+0.22%)
Oct 31, 2007 4.310 4.500 4.300 4.460 53,682 +0.12(+2.76%)
Oct 30, 2007 4.310 4.350 4.300 4.340 20,965 -0.01(-0.23%)
Oct 29, 2007 4.410 4.410 4.320 4.350 43,146 -0.05(-1.14%)
Oct 26, 2007 4.410 4.490 4.400 4.400 24,400 +0.05(+1.15%)
Oct 25, 2007 4.460 4.460 4.350 4.350 299,052 -0.06(-1.36%)
Oct 24, 2007 4.460 4.500 4.400 4.410 27,950 -0.04(-0.90%)
Oct 23, 2007 4.480 4.520 4.450 4.450 92,945 -0.04(-0.89%)
Oct 19, 2007 4.310 4.510 4.310 4.490 32,995 +0.15(+3.46%)
Oct 18, 2007 4.360 4.410 4.300 4.340 218,691 -0.06(-1.36%)
Oct 17, 2007 4.400 4.410 4.400 4.400 65,650 -0.01(-0.23%)
Oct 16, 2007 4.400 4.490 4.400 4.410 50,572 -0.09(-2.00%)
Oct 15, 2007 4.550 4.570 4.460 4.500 78,401 -0.09(-1.96%)
Oct 12, 2007 4.600 4.640 4.580 4.590 26,460 -0.01(-0.22%)
Oct 11, 2007 4.610 4.620 4.600 4.600 86,755 -0.09(-1.92%)
Oct 10, 2007 4.690 4.730 4.600 4.690 74,290 +0.01(+0.21%)
Oct 09, 2007 4.840 4.840 4.600 4.680 26,056 -0.01(-0.21%)
Oct 08, 2007 4.740 4.870 4.690 4.690 191,646 +0.00(+0.00%)
Oct 05, 2007 4.740 4.870 4.690 4.690 191,646 -0.10(-2.09%)
Oct 04, 2007 4.710 4.790 4.480 4.790 181,399 +0.06(+1.27%)
Oct 03, 2007 4.720 4.800 4.700 4.730 216,915 +0.02(+0.42%)
Oct 02, 2007 4.800 4.800 4.580 4.710 229,469 -0.04(-0.84%)
Oct 01, 2007 4.740 4.980 4.650 4.750 138,962 +0.05(+1.06%)
Sep 28, 2007 4.670 4.740 4.660 4.700 30,455 +0.04(+0.86%)
Sep 27, 2007 4.650 4.700 4.590 4.660 16,148 -0.04(-0.85%)
Sep 26, 2007 4.550 4.700 4.380 4.700 177,405 +0.18(+3.98%)
Sep 25, 2007 4.460 4.650 4.460 4.520 86,842 +0.02(+0.44%)
Sep 24, 2007 4.430 4.680 4.250 4.500 133,965 +0.05(+1.12%)
Sep 21, 2007 4.490 4.490 4.400 4.450 46,011 -0.02(-0.45%)
Sep 20, 2007 4.450 4.500 4.350 4.470 48,955 -0.01(-0.22%)
Sep 19, 2007 4.500 4.500 4.400 4.480 68,510 +0.03(+0.67%)
Sep 18, 2007 4.230 4.450 4.090 4.450 184,262 +0.21(+4.95%)
Sep 17, 2007 4.280 4.280 4.200 4.240 25,740 -0.06(-1.40%)
Sep 14, 2007 4.430 4.460 4.250 4.300 47,080 -0.13(-2.93%)
Sep 13, 2007 4.410 4.500 4.370 4.430 70,010 +0.04(+0.91%)
Sep 12, 2007 4.330 4.410 4.300 4.390 46,117 +0.13(+3.05%)
Sep 11, 2007 4.250 4.300 4.180 4.260 161,200 +0.01(+0.24%)
Sep 10, 2007 4.240 4.310 4.220 4.250 159,179 -0.02(-0.47%)
Sep 07, 2007 4.120 4.340 4.050 4.270 116,125 +0.05(+1.18%)
Sep 06, 2007 3.950 4.280 3.940 4.220 640,570 +0.33(+8.48%)
Sep 05, 2007 3.800 3.910 3.800 3.890 11,258 +0.00(+0.00%)
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.