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 (%)
May 30, 2008 3.910 3.910 3.800 3.860 18,770 +0.06(+1.58%)
May 29, 2008 3.600 3.880 3.580 3.800 176,168 +0.23(+6.44%)
May 28, 2008 3.550 3.610 3.500 3.570 56,897 +0.03(+0.85%)
May 27, 2008 3.550 3.570 3.500 3.540 15,106 +0.03(+0.85%)
May 26, 2008 3.500 3.600 3.500 3.510 11,124 +0.01(+0.29%)
May 23, 2008 3.500 3.520 3.470 3.500 716,325 +0.00(+0.00%)
May 22, 2008 3.580 3.590 3.500 3.500 56,424 -0.09(-2.51%)
May 21, 2008 3.530 3.590 3.450 3.590 1,056,411 +0.05(+1.41%)
May 20, 2008 3.570 3.640 3.530 3.540 35,756 -0.06(-1.67%)
May 19, 2008 3.700 3.700 3.600 3.600 19,945 +0.00(+0.00%)
May 16, 2008 3.700 3.700 3.600 3.600 19,945 -0.09(-2.44%)
May 15, 2008 3.700 3.700 3.640 3.690 18,440 -0.01(-0.27%)
May 14, 2008 3.700 3.730 3.700 3.700 18,750 -0.02(-0.54%)
May 13, 2008 3.630 3.720 3.630 3.720 11,057 -0.03(-0.80%)
May 12, 2008 3.560 3.780 3.560 3.750 41,410 +0.07(+1.90%)
May 09, 2008 3.680 3.730 3.560 3.680 69,825 -0.10(-2.65%)
May 08, 2008 3.770 3.830 3.770 3.780 6,440 +0.00(+0.00%)
May 07, 2008 3.670 3.780 3.670 3.780 10,395 -0.04(-1.05%)
May 06, 2008 3.670 3.820 3.620 3.820 20,239 +0.02(+0.53%)
May 05, 2008 3.650 3.810 3.650 3.800 16,055 +0.12(+3.26%)
May 02, 2008 3.760 3.770 3.680 3.680 25,096 -0.12(-3.16%)
May 01, 2008 3.800 3.830 3.800 3.800 23,813 -0.02(-0.52%)
Apr 30, 2008 3.920 3.930 3.750 3.820 58,050 -0.02(-0.52%)
Apr 29, 2008 3.920 3.920 3.820 3.840 31,984 -0.02(-0.52%)
Apr 28, 2008 3.790 3.890 3.720 3.860 20,099 +0.21(+5.75%)
Apr 25, 2008 3.650 3.660 3.600 3.650 12,241 +0.00(+0.00%)
Apr 24, 2008 3.710 3.720 3.630 3.650 41,483 -0.07(-1.88%)
Apr 23, 2008 3.800 3.800 3.700 3.720 18,710 -0.09(-2.36%)
Apr 22, 2008 3.940 3.940 3.800 3.810 43,510 -0.04(-1.04%)
Apr 21, 2008 3.830 3.910 3.810 3.850 13,753 +0.04(+1.05%)
Apr 18, 2008 3.840 3.840 3.710 3.810 30,595 +0.07(+1.87%)
Apr 17, 2008 3.760 3.850 3.700 3.740 98,447 +0.04(+1.08%)
Apr 16, 2008 3.610 3.700 3.610 3.700 29,875 +0.10(+2.78%)
Apr 15, 2008 3.610 3.640 3.600 3.600 206,805 -0.03(-0.83%)
Apr 14, 2008 3.640 3.640 3.610 3.630 56,245 -0.02(-0.55%)
Apr 11, 2008 3.650 3.670 3.650 3.650 10,606 +0.01(+0.27%)
Apr 10, 2008 3.610 3.650 3.610 3.640 17,243 +0.01(+0.28%)
Apr 09, 2008 3.640 3.670 3.620 3.630 17,030 +0.01(+0.28%)
Apr 08, 2008 3.600 3.650 3.600 3.620 34,488 -0.04(-1.09%)
Apr 07, 2008 3.600 3.750 3.600 3.660 66,765 +0.05(+1.39%)
Apr 04, 2008 3.650 3.650 3.610 3.610 99,342 -0.01(-0.28%)
Apr 03, 2008 3.630 3.680 3.620 3.620 25,539 -0.02(-0.55%)
Apr 02, 2008 3.670 3.700 3.640 3.640 22,649 -0.02(-0.55%)
Apr 01, 2008 3.560 3.680 3.560 3.660 43,611 +0.08(+2.23%)
Mar 31, 2008 3.530 3.660 3.530 3.580 33,905 +0.00(+0.00%)
Mar 28, 2008 3.520 3.730 3.520 3.580 40,862 +0.02(+0.56%)
Mar 27, 2008 3.520 3.580 3.520 3.560 54,236 +0.04(+1.14%)
Mar 26, 2008 3.570 3.570 3.450 3.520 53,829 -0.01(-0.28%)
Mar 25, 2008 3.610 3.630 3.520 3.530 111,313 -0.04(-1.12%)
Mar 24, 2008 3.570 3.600 3.500 3.570 42,150 +0.00(+0.00%)
Mar 21, 2008 3.560 3.580 3.500 3.570 66,225 +0.00(+0.00%)
Mar 20, 2008 3.560 3.580 3.500 3.570 66,225 +0.02(+0.56%)
Mar 19, 2008 3.520 3.610 3.470 3.550 1,214,860 +0.00(+0.00%)
Mar 18, 2008 3.400 3.860 3.400 3.550 143,172 +0.15(+4.41%)
Mar 17, 2008 3.590 3.670 3.370 3.400 66,044 -0.23(-6.34%)
Mar 14, 2008 3.670 3.690 3.600 3.630 89,415 -0.06(-1.63%)
Mar 13, 2008 3.750 3.750 3.670 3.690 25,464 -0.06(-1.60%)
Mar 12, 2008 3.740 3.770 3.730 3.750 36,776 +0.04(+1.08%)
Mar 11, 2008 3.650 3.710 3.610 3.710 83,392 +0.06(+1.64%)
Mar 10, 2008 3.610 3.680 3.610 3.650 21,449 +0.00(+0.00%)
Mar 07, 2008 3.730 3.730 3.590 3.650 24,980 +0.00(+0.00%)
Mar 06, 2008 3.600 3.720 3.570 3.650 63,756 +0.09(+2.53%)
Mar 05, 2008 3.600 3.650 3.470 3.560 57,487 -0.02(-0.56%)
Mar 04, 2008 3.570 3.640 3.540 3.580 74,070 +0.03(+0.85%)
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.