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

Descartes Sys Group (TSX: DSG )

128.34 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 29, 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 30, 2009 4.000 4.000 3.880 3.880 75,023 -0.04(-1.02%)
Apr 29, 2009 3.930 4.100 3.910 3.920 46,065 -0.02(-0.51%)
Apr 28, 2009 3.900 3.940 3.900 3.940 1,350 +0.04(+1.03%)
Apr 27, 2009 3.720 3.910 3.710 3.900 112,380 +0.00(+0.00%)
Apr 24, 2009 3.750 3.920 3.750 3.900 130,610 +0.15(+4.00%)
Apr 23, 2009 3.620 3.770 3.620 3.750 111,875 +0.06(+1.63%)
Apr 22, 2009 3.730 3.800 3.650 3.690 212,900 -0.07(-1.86%)
Apr 21, 2009 3.710 3.850 3.710 3.760 5,775 -0.18(-4.57%)
Apr 20, 2009 3.990 3.990 3.840 3.940 21,085 -0.05(-1.25%)
Apr 17, 2009 4.000 4.000 3.950 3.990 29,520 +0.04(+1.01%)
Apr 16, 2009 4.000 4.000 3.930 3.950 39,006 -0.07(-1.74%)
Apr 15, 2009 4.070 4.070 3.950 4.020 163,234 +0.03(+0.75%)
Apr 14, 2009 3.920 4.000 3.900 3.990 580,658 +0.04(+1.01%)
Apr 13, 2009 3.990 4.200 3.930 3.950 24,170 -0.13(-3.19%)
Apr 09, 2009 3.930 4.250 3.880 4.080 88,325 +0.18(+4.62%)
Apr 08, 2009 3.880 3.980 3.880 3.900 388,179 +0.05(+1.30%)
Apr 07, 2009 3.750 3.850 3.750 3.850 12,768 +0.06(+1.58%)
Apr 06, 2009 3.850 3.850 3.710 3.790 59,291 -0.06(-1.56%)
Apr 03, 2009 3.820 3.850 3.800 3.850 10,624 -0.03(-0.77%)
Apr 02, 2009 3.810 3.900 3.850 3.880 773,427 +0.01(+0.26%)
Apr 01, 2009 3.600 3.870 3.600 3.870 363,725 +0.27(+7.50%)
Mar 31, 2009 3.650 3.700 3.580 3.600 29,465 -0.06(-1.64%)
Mar 30, 2009 3.840 3.800 3.660 3.660 142,277 +0.03(+0.83%)
Mar 26, 2009 3.550 3.650 3.550 3.630 22,270 +0.08(+2.25%)
Mar 25, 2009 3.590 3.600 3.500 3.550 20,200 +0.05(+1.43%)
Mar 24, 2009 3.410 3.550 3.420 3.500 30,750 +0.14(+4.17%)
Mar 23, 2009 3.330 3.360 3.310 3.360 33,767 +0.04(+1.20%)
Mar 20, 2009 3.320 3.320 3.320 3.320 6,495 +0.00(+0.00%)
Mar 19, 2009 3.330 3.330 3.320 3.320 9,584 +0.00(+0.00%)
Mar 18, 2009 3.320 3.350 3.320 3.320 15,600 +0.00(+0.00%)
Mar 17, 2009 3.320 3.390 3.320 3.320 27,835 +0.00(+0.00%)
Mar 16, 2009 3.300 3.350 3.250 3.320 30,235 +0.07(+2.15%)
Mar 13, 2009 3.170 3.260 3.170 3.250 11,946 +0.10(+3.17%)
Mar 12, 2009 3.050 3.170 3.050 3.150 30,072 +0.07(+2.27%)
Mar 11, 2009 2.920 3.080 2.900 3.080 433,795 +0.30(+10.79%)
Mar 10, 2009 2.720 2.880 2.720 2.780 12,875 -0.06(-2.11%)
Mar 09, 2009 2.730 2.840 2.730 2.840 34,232 +0.10(+3.65%)
Mar 06, 2009 2.750 2.790 2.710 2.740 14,050 -0.01(-0.36%)
Mar 05, 2009 2.840 2.840 2.750 2.750 5,420 -0.05(-1.79%)
Mar 04, 2009 2.800 2.810 2.760 2.800 43,572 -0.01(-0.36%)
Mar 02, 2009 2.930 2.950 2.810 2.810 200,280 -0.13(-4.42%)
Feb 27, 2009 2.950 2.950 2.900 2.940 43,670 +0.01(+0.34%)
Feb 26, 2009 2.990 2.990 2.920 2.930 41,650 -0.02(-0.68%)
Feb 25, 2009 2.930 2.950 2.910 2.950 9,548 +0.05(+1.72%)
Feb 24, 2009 2.900 2.930 2.760 2.900 196,987 +0.00(+0.00%)
Feb 23, 2009 2.930 2.930 2.900 2.900 218,297 +0.00(+0.00%)
Feb 20, 2009 3.090 3.090 2.820 2.900 25,680 -0.18(-5.84%)
Feb 19, 2009 3.240 3.240 3.080 3.080 1,931 -0.17(-5.23%)
Feb 18, 2009 3.300 3.300 3.200 3.250 19,815 -0.05(-1.52%)
Feb 17, 2009 3.400 3.400 3.300 3.300 12,116 -0.02(-0.60%)
Feb 13, 2009 3.330 3.450 3.270 3.320 26,448 -0.07(-2.06%)
Feb 12, 2009 3.360 3.500 3.360 3.390 13,450 -0.11(-3.14%)
Feb 11, 2009 3.280 3.500 3.280 3.500 2,950 -0.02(-0.57%)
Feb 10, 2009 3.440 3.540 3.440 3.520 5,037 +0.07(+2.03%)
Feb 09, 2009 3.400 3.460 3.400 3.450 34,756 +0.01(+0.29%)
Feb 06, 2009 3.440 3.480 3.410 3.440 44,370 -0.01(-0.29%)
Feb 05, 2009 3.350 3.450 3.350 3.450 45,164 +0.01(+0.29%)
Feb 04, 2009 3.430 3.460 3.430 3.440 31,032 -0.03(-0.86%)
Feb 03, 2009 3.310 3.510 3.310 3.470 14,620 +0.09(+2.66%)
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.