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

Descartes Sys Group (TSX: DSG )

132.84 UNCHANGED
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, 2011 6.960 7.160 6.850 7.070 25,067 +0.21(+3.06%)
Nov 29, 2011 6.800 6.980 6.750 6.860 20,831 +0.05(+0.73%)
Nov 28, 2011 6.890 6.890 6.720 6.810 64,188 +0.11(+1.64%)
Nov 25, 2011 6.800 6.800 6.670 6.700 9,032 -0.15(-2.19%)
Nov 24, 2011 6.850 7.010 6.850 6.850 13,356 +0.00(+0.00%)
Nov 23, 2011 7.130 7.130 6.850 6.850 41,201 -0.30(-4.20%)
Nov 22, 2011 7.130 7.160 7.100 7.150 19,706 -0.09(-1.24%)
Nov 21, 2011 7.000 7.250 7.000 7.240 42,389 +0.13(+1.83%)
Nov 18, 2011 7.080 7.130 7.050 7.110 21,198 +0.02(+0.28%)
Nov 17, 2011 7.200 7.200 7.070 7.090 20,439 -0.12(-1.66%)
Nov 16, 2011 7.240 7.250 7.150 7.210 42,225 -0.01(-0.14%)
Nov 15, 2011 7.310 7.370 7.110 7.220 103,048 -0.18(-2.43%)
Nov 14, 2011 7.120 7.410 7.120 7.400 264,618 +0.21(+2.92%)
Nov 11, 2011 7.170 7.290 7.060 7.190 202,704 -0.10(-1.37%)
Nov 10, 2011 7.250 7.310 7.090 7.290 274,859 -0.02(-0.27%)
Nov 09, 2011 7.250 7.320 7.210 7.310 9,622 -0.13(-1.75%)
Nov 08, 2011 7.350 7.440 7.350 7.440 12,284 +0.04(+0.54%)
Nov 07, 2011 7.350 7.420 7.300 7.400 48,835 +0.04(+0.54%)
Nov 04, 2011 7.500 7.500 7.320 7.360 3,638 -0.14(-1.87%)
Nov 03, 2011 7.490 7.570 7.380 7.500 101,717 +0.00(+0.00%)
Nov 02, 2011 7.500 7.630 7.410 7.500 226,771 +0.00(+0.00%)
Nov 01, 2011 7.200 7.500 7.180 7.500 176,226 +0.05(+0.67%)
Oct 31, 2011 7.330 7.490 7.330 7.450 76,377 +0.10(+1.36%)
Oct 28, 2011 7.500 7.500 7.270 7.350 152,073 -0.15(-2.00%)
Oct 27, 2011 7.450 7.500 7.420 7.500 84,327 +0.07(+0.94%)
Oct 26, 2011 7.400 7.550 7.400 7.430 66,342 +0.08(+1.09%)
Oct 25, 2011 7.100 7.410 7.100 7.350 189,992 +0.25(+3.52%)
Oct 24, 2011 6.600 7.140 6.600 7.100 295,509 +0.39(+5.81%)
Oct 21, 2011 6.510 6.730 6.510 6.710 143,231 +0.15(+2.29%)
Oct 20, 2011 6.600 6.600 6.560 6.560 4,869 -0.04(-0.61%)
Oct 19, 2011 6.650 6.700 6.560 6.600 66,927 -0.05(-0.75%)
Oct 18, 2011 6.500 6.650 6.500 6.650 23,636 +0.15(+2.31%)
Oct 17, 2011 6.500 6.550 6.500 6.500 9,280 +0.04(+0.62%)
Oct 14, 2011 6.520 6.520 6.400 6.460 3,585 +0.07(+1.10%)
Oct 13, 2011 6.410 6.460 6.370 6.390 13,697 -0.10(-1.54%)
Oct 12, 2011 6.350 6.560 6.350 6.490 187,127 +0.14(+2.20%)
Oct 11, 2011 6.430 6.430 6.340 6.350 20,321 -0.01(-0.16%)
Oct 07, 2011 6.430 6.460 6.310 6.360 3,137 -0.04(-0.63%)
Oct 06, 2011 6.310 6.400 6.290 6.400 3,081 +0.04(+0.63%)
Oct 05, 2011 6.100 6.360 6.100 6.360 106,939 +0.22(+3.58%)
Oct 04, 2011 6.200 6.200 6.100 6.140 248,251 -0.10(-1.60%)
Oct 03, 2011 6.420 6.430 6.230 6.240 32,678 -0.26(-4.00%)
Sep 30, 2011 6.560 6.610 6.470 6.500 13,169 -0.15(-2.26%)
Sep 29, 2011 6.700 6.760 6.610 6.650 232,666 +0.05(+0.76%)
Sep 28, 2011 6.690 6.700 6.590 6.600 19,909 -0.18(-2.65%)
Sep 27, 2011 6.450 6.780 6.390 6.780 192,631 +0.53(+8.48%)
Sep 26, 2011 6.350 6.350 6.050 6.250 110,621 +0.25(+4.17%)
Sep 23, 2011 6.000 6.200 6.000 6.000 66,380 +0.09(+1.52%)
Sep 22, 2011 6.000 6.100 5.890 5.910 184,630 -0.29(-4.68%)
Sep 21, 2011 6.260 6.310 6.200 6.200 7,576 -0.10(-1.59%)
Sep 20, 2011 6.390 6.390 6.250 6.300 130,440 -0.03(-0.47%)
Sep 19, 2011 6.290 6.330 6.160 6.330 104,692 +0.08(+1.28%)
Sep 16, 2011 6.270 6.410 6.250 6.250 73,354 -0.15(-2.34%)
Sep 15, 2011 6.450 6.460 6.400 6.400 750,025 -0.05(-0.78%)
Sep 14, 2011 6.260 6.480 6.260 6.450 98,309 +0.20(+3.20%)
Sep 13, 2011 6.250 6.320 6.150 6.250 192,740 +0.00(+0.00%)
Sep 12, 2011 6.380 6.380 6.180 6.250 7,577 -0.20(-3.10%)
Sep 09, 2011 6.380 6.500 6.320 6.450 30,489 -0.05(-0.77%)
Sep 08, 2011 6.220 6.650 6.210 6.500 245,609 +0.29(+4.67%)
Sep 07, 2011 6.010 6.250 6.010 6.210 22,937 +0.19(+3.16%)
Sep 06, 2011 6.000 6.060 6.000 6.020 11,627 -0.06(-0.99%)
Sep 02, 2011 6.280 6.280 6.080 6.080 217,326 -0.23(-3.65%)
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.