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 (%)
Apr 28, 2006 4.140 4.140 4.140 4.140 0 +0.14(+3.50%)
Apr 27, 2006 4.010 4.100 4.000 4.000 17,707 -0.01(-0.25%)
Apr 26, 2006 4.000 4.180 4.000 4.010 53,853 -0.02(-0.50%)
Apr 25, 2006 4.050 4.080 4.000 4.030 92,848 +0.01(+0.25%)
Apr 24, 2006 4.100 4.100 4.020 4.020 31,257 -0.16(-3.83%)
Apr 21, 2006 4.150 4.200 4.130 4.180 43,180 +0.02(+0.48%)
Apr 20, 2006 4.180 4.200 4.150 4.160 56,501 +0.01(+0.24%)
Apr 19, 2006 4.150 4.180 3.880 4.150 302,653 -0.02(-0.48%)
Apr 18, 2006 4.150 4.190 4.150 4.170 143,010 -0.01(-0.24%)
Apr 17, 2006 4.150 4.200 4.150 4.180 334,262 -0.02(-0.48%)
Apr 13, 2006 4.150 4.200 4.150 4.200 8,169 +0.05(+1.20%)
Apr 12, 2006 4.150 4.200 4.150 4.150 19,358 +0.00(+0.00%)
Apr 11, 2006 4.290 4.290 4.150 4.150 19,912 -0.08(-1.89%)
Apr 10, 2006 4.300 4.310 4.150 4.230 70,942 -0.07(-1.63%)
Apr 07, 2006 4.290 4.350 4.250 4.300 120,698 +0.00(+0.00%)
Apr 06, 2006 4.250 4.350 4.250 4.300 29,467 +0.05(+1.18%)
Apr 05, 2006 4.350 4.350 4.100 4.250 202,825 -0.05(-1.16%)
Apr 04, 2006 4.400 4.400 4.250 4.300 51,934 -0.09(-2.05%)
Apr 03, 2006 4.320 4.450 4.300 4.390 88,600 -0.01(-0.23%)
Mar 31, 2006 4.350 4.400 4.340 4.400 27,262 +0.02(+0.46%)
Mar 30, 2006 4.390 4.400 4.350 4.380 51,245 +0.01(+0.23%)
Mar 29, 2006 4.310 4.400 4.310 4.370 132,084 +0.01(+0.23%)
Mar 28, 2006 4.320 4.480 4.250 4.360 221,761 +0.04(+0.93%)
Mar 27, 2006 4.400 4.560 4.320 4.320 352,351 -0.01(-0.23%)
Mar 24, 2006 4.140 4.330 4.140 4.330 459,760 +0.21(+5.10%)
Mar 21, 2006 4.150 4.160 4.100 4.120 71,072 -0.05(-1.20%)
Mar 20, 2006 4.150 4.180 4.120 4.170 92,533 +0.02(+0.48%)
Mar 17, 2006 4.120 4.190 4.120 4.150 17,069 +0.03(+0.73%)
Mar 16, 2006 4.150 4.190 4.070 4.120 186,179 -0.08(-1.90%)
Mar 15, 2006 4.250 4.250 4.160 4.200 121,255 +0.02(+0.48%)
Mar 14, 2006 4.150 4.190 4.150 4.180 25,120 -0.01(-0.24%)
Mar 13, 2006 4.200 4.220 4.170 4.190 12,981 -0.03(-0.71%)
Mar 10, 2006 4.150 4.220 4.150 4.220 36,024 +0.02(+0.48%)
Mar 09, 2006 4.160 4.280 4.150 4.200 448,945 +0.03(+0.72%)
Mar 08, 2006 4.150 4.200 4.150 4.170 161,274 +0.04(+0.97%)
Mar 07, 2006 4.160 4.160 4.130 4.130 24,815 -0.01(-0.24%)
Mar 06, 2006 4.110 4.190 4.140 4.140 94,800 +0.04(+0.98%)
Mar 03, 2006 4.170 4.170 4.100 4.100 299,861 -0.07(-1.68%)
Mar 02, 2006 4.200 4.200 4.100 4.170 236,225 -0.08(-1.88%)
Mar 01, 2006 4.170 4.340 4.100 4.250 978,956 +0.19(+4.68%)
Feb 28, 2006 3.890 4.130 3.800 4.060 135,225 +0.31(+8.27%)
Feb 27, 2006 3.850 3.850 3.750 3.750 24,140 -0.09(-2.34%)
Feb 24, 2006 3.750 3.880 3.750 3.840 53,388 +0.02(+0.52%)
Feb 23, 2006 3.750 3.850 3.720 3.820 28,476 +0.05(+1.33%)
Feb 22, 2006 3.650 3.840 3.650 3.770 132,575 +0.09(+2.45%)
Feb 21, 2006 3.770 3.770 3.650 3.680 55,813 -0.20(-5.15%)
Feb 17, 2006 3.700 3.880 3.700 3.880 29,400 +0.25(+6.89%)
Feb 15, 2006 3.630 3.660 3.600 3.630 144,489 -0.03(-0.82%)
Feb 14, 2006 3.620 3.690 3.600 3.660 716,210 +0.03(+0.83%)
Feb 13, 2006 3.600 3.690 3.600 3.630 20,665 +0.01(+0.28%)
Feb 10, 2006 3.640 3.700 3.580 3.620 476,652 -0.01(-0.28%)
Feb 09, 2006 3.640 3.640 3.600 3.630 29,565 +0.00(+0.00%)
Feb 08, 2006 3.680 3.750 3.540 3.630 77,829 +0.01(+0.28%)
Feb 07, 2006 3.620 3.620 3.620 3.620 0 +0.00(+0.00%)
Feb 06, 2006 3.620 3.620 3.620 3.620 0 +0.00(+0.00%)
Feb 03, 2006 3.620 3.620 3.620 3.620 0 +0.00(+0.00%)
Feb 02, 2006 3.620 3.620 3.620 3.620 0 +0.00(+0.00%)
Feb 01, 2006 3.620 3.620 3.620 3.620 0 +0.00(+0.00%)
Jan 31, 2006 3.620 3.620 3.620 3.620 0 +0.00(+0.00%)
Jan 30, 2006 3.620 3.620 3.620 3.620 0 +0.00(+0.00%)
Jan 27, 2006 3.620 3.620 3.620 3.620 0 +0.00(+0.00%)
Jan 26, 2006 3.620 3.620 3.620 3.620 0 +0.00(+0.00%)
Jan 25, 2006 3.620 3.620 3.620 3.620 0 +0.00(+0.00%)
Jan 24, 2006 3.620 3.620 3.620 3.620 0 +0.00(+0.00%)
Jan 23, 2006 3.620 3.620 3.620 3.620 0 +0.00(+0.00%)
Jan 20, 2006 3.620 3.620 3.620 3.620 0 +0.00(+0.00%)
Jan 19, 2006 3.620 3.620 3.620 3.620 0 +0.00(+0.00%)
Jan 18, 2006 3.620 3.620 3.620 3.620 0 +0.00(+0.00%)
Jan 17, 2006 3.620 3.620 3.620 3.620 0 +0.00(+0.00%)
Jan 13, 2006 3.620 3.620 3.620 3.620 0 +0.00(+0.00%)
Jan 12, 2006 3.620 3.620 3.620 3.620 0 +0.00(+0.00%)
Jan 11, 2006 3.620 3.620 3.620 3.620 0 +0.00(+0.00%)
Jan 10, 2006 3.620 3.620 3.620 3.620 0 +0.00(+0.00%)
Jan 09, 2006 3.620 3.620 3.620 3.620 0 +0.00(+0.00%)
Jan 06, 2006 3.620 3.620 3.620 3.620 0 +0.00(+0.00%)
Jan 05, 2006 3.620 3.620 3.620 3.620 0 +0.00(+0.00%)
Jan 04, 2006 3.620 3.620 3.620 3.620 0 +0.00(+0.00%)
Jan 03, 2006 3.620 3.620 3.620 3.620 0 +0.00(+0.00%)
Dec 30, 2005 3.620 3.620 3.620 3.620 0 +0.00(+0.00%)
Dec 29, 2005 3.620 3.620 3.620 3.620 0 +0.00(+0.00%)
Dec 28, 2005 3.620 3.620 3.620 3.620 0 +0.00(+0.00%)
Dec 23, 2005 3.620 3.620 3.620 3.620 0 +0.00(+0.00%)
Dec 22, 2005 3.620 3.620 3.620 3.620 0 +0.00(+0.00%)
Dec 21, 2005 3.500 3.680 3.620 3.620 114,000 +0.00(+0.00%)
Dec 20, 2005 3.500 3.680 3.620 3.620 114,000 +0.11(+3.13%)
Dec 19, 2005 3.540 3.550 3.500 3.510 27,893 -0.03(-0.85%)
Dec 16, 2005 3.500 3.640 3.400 3.540 115,737 +0.04(+1.14%)
Dec 15, 2005 3.520 3.600 3.500 3.500 189,190 -0.06(-1.69%)
Dec 14, 2005 3.500 3.580 3.410 3.560 64,200 +0.05(+1.42%)
Dec 13, 2005 3.670 3.750 3.510 3.510 65,815 -0.13(-3.57%)
Dec 12, 2005 3.400 3.640 3.400 3.640 83,287 +0.17(+4.90%)
Dec 09, 2005 3.450 3.500 3.350 3.470 98,382 +0.07(+2.06%)
Dec 08, 2005 3.320 3.500 3.320 3.400 1,405,970 +0.09(+2.72%)
Dec 07, 2005 3.260 3.370 3.250 3.310 107,696 +0.06(+1.85%)
Dec 06, 2005 3.230 3.340 3.150 3.250 250,500 +0.01(+0.31%)
Dec 05, 2005 3.000 3.250 3.000 3.240 345,987 +0.19(+6.23%)
Dec 02, 2005 3.000 3.060 2.950 3.050 217,812 +0.05(+1.67%)
Dec 01, 2005 2.810 3.020 2.780 3.000 856,351 +0.25(+9.09%)
Nov 30, 2005 2.750 2.750 2.650 2.750 88,545 +0.02(+0.73%)
Nov 29, 2005 2.810 2.810 2.720 2.730 7,000 -0.09(-3.19%)
Nov 28, 2005 2.710 2.820 2.680 2.820 36,085 +0.11(+4.06%)
Nov 25, 2005 2.710 2.750 2.700 2.710 33,245 -0.01(-0.37%)
Nov 23, 2005 2.750 2.750 2.660 2.720 35,503 -0.04(-1.45%)
Nov 22, 2005 2.750 2.790 2.750 2.760 8,153 +0.01(+0.36%)
Nov 21, 2005 2.800 2.810 2.750 2.750 21,690 -0.07(-2.48%)
Nov 18, 2005 2.870 2.880 2.820 2.820 16,200 -0.05(-1.74%)
Nov 17, 2005 2.850 2.890 2.820 2.870 30,155 +0.05(+1.77%)
Nov 16, 2005 2.850 2.950 2.800 2.820 17,502 +0.01(+0.36%)
Nov 15, 2005 2.900 2.940 2.780 2.810 87,642 -0.09(-3.10%)
Nov 14, 2005 2.850 3.000 2.850 2.900 49,880 +0.05(+1.75%)
Nov 11, 2005 2.800 2.870 2.800 2.850 9,913 +0.05(+1.79%)
Nov 10, 2005 2.830 2.850 2.750 2.800 71,300 -0.06(-2.10%)
Nov 09, 2005 2.800 2.910 2.760 2.860 1,456,250 +0.07(+2.51%)
Nov 08, 2005 2.700 2.800 2.650 2.790 1,580,950 +0.09(+3.33%)
Nov 07, 2005 2.620 2.800 2.610 2.700 18,180 +0.06(+2.27%)
Nov 04, 2005 2.650 2.690 2.640 2.640 5,430 -0.06(-2.22%)
Nov 03, 2005 2.660 2.800 2.660 2.700 251,100 +0.04(+1.50%)
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.