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 (%)
Jul 31, 2006 4.360 4.440 4.360 4.440 18,750 +0.06(+1.37%)
Jul 28, 2006 4.440 4.440 4.370 4.380 3,600 -0.03(-0.68%)
Jul 27, 2006 4.400 4.440 4.380 4.410 54,211 +0.00(+0.00%)
Jul 26, 2006 4.350 4.410 4.350 4.410 160,410 -0.01(-0.23%)
Jul 25, 2006 4.350 4.420 4.350 4.420 23,017 +0.01(+0.23%)
Jul 24, 2006 4.440 4.440 4.390 4.410 24,373 -0.02(-0.45%)
Jul 21, 2006 4.300 4.450 4.300 4.430 33,293 +0.10(+2.31%)
Jul 20, 2006 4.350 4.450 4.320 4.330 43,716 -0.04(-0.92%)
Jul 19, 2006 4.350 4.400 4.350 4.370 22,080 -0.04(-0.91%)
Jul 18, 2006 4.420 4.460 4.400 4.410 9,700 +0.03(+0.68%)
Jul 17, 2006 4.540 4.540 4.380 4.380 39,423 -0.08(-1.79%)
Jul 14, 2006 4.540 4.540 4.400 4.460 10,369 -0.04(-0.89%)
Jul 13, 2006 4.500 4.550 4.400 4.500 139,559 +0.05(+1.12%)
Jul 12, 2006 4.420 4.580 4.420 4.450 511,587 +0.03(+0.68%)
Jul 11, 2006 4.480 4.500 4.400 4.420 77,392 +0.01(+0.23%)
Jul 10, 2006 4.400 4.470 4.400 4.410 92,695 +0.01(+0.23%)
Jul 07, 2006 4.460 4.470 4.400 4.400 33,750 -0.05(-1.12%)
Jul 06, 2006 4.490 4.490 4.400 4.450 26,131 +0.02(+0.45%)
Jul 05, 2006 4.400 4.500 4.400 4.430 799,485 +0.28(+6.75%)
Jul 03, 2006 4.150 4.150 4.150 4.150 0 +0.00(+0.00%)
Jun 30, 2006 4.150 4.150 4.100 4.150 11,661 -0.04(-0.95%)
Jun 29, 2006 4.190 4.190 4.190 4.190 0 +0.24(+6.08%)
Jun 28, 2006 4.050 4.050 3.950 3.950 18,990 -0.07(-1.74%)
Jun 27, 2006 4.100 4.100 4.020 4.020 12,086 -0.08(-1.95%)
Jun 23, 2006 4.000 4.180 4.000 4.100 69,026 +0.10(+2.50%)
Jun 22, 2006 3.950 4.010 3.950 4.000 133,648 +0.07(+1.78%)
Jun 21, 2006 3.950 3.990 3.900 3.930 207,615 -0.03(-0.76%)
Jun 20, 2006 4.000 4.000 3.900 3.960 18,673 -0.09(-2.22%)
Jun 19, 2006 4.100 4.140 4.050 4.050 12,910 -0.13(-3.11%)
Jun 16, 2006 4.250 4.250 4.150 4.180 33,938 -0.03(-0.71%)
Jun 15, 2006 3.840 4.300 3.840 4.210 520,327 +0.37(+9.64%)
Jun 14, 2006 3.700 3.840 3.700 3.840 377,687 +0.14(+3.78%)
Jun 13, 2006 3.750 3.750 3.600 3.700 83,700 -0.13(-3.39%)
Jun 12, 2006 4.000 4.000 3.830 3.830 49,450 -0.17(-4.25%)
Jun 09, 2006 4.050 4.050 3.950 4.000 68,421 -0.18(-4.31%)
Jun 08, 2006 4.260 4.320 4.000 4.180 77,353 -0.07(-1.65%)
Jun 07, 2006 4.350 4.350 4.250 4.250 33,228 -0.05(-1.16%)
Jun 06, 2006 4.350 4.350 4.300 4.300 71,363 -0.08(-1.83%)
Jun 05, 2006 4.350 4.400 4.350 4.380 29,839 +0.03(+0.69%)
Jun 02, 2006 4.480 4.480 4.350 4.350 20,585 -0.08(-1.81%)
Jun 01, 2006 4.350 4.430 4.350 4.430 10,246 +0.04(+0.91%)
May 31, 2006 4.350 4.400 4.350 4.390 13,430 +0.04(+0.92%)
May 30, 2006 4.420 4.470 4.350 4.350 39,563 -0.05(-1.14%)
May 26, 2006 4.400 4.450 4.400 4.400 101,377 +0.00(+0.00%)
May 25, 2006 4.340 4.400 4.220 4.400 2,529,698 +0.10(+2.33%)
May 24, 2006 4.470 4.570 4.250 4.300 108,800 -0.17(-3.80%)
May 23, 2006 4.360 4.530 4.350 4.470 128,591 +0.10(+2.29%)
May 22, 2006 4.370 4.370 4.370 4.370 0 +0.00(+0.00%)
May 19, 2006 4.380 4.480 4.300 4.370 75,575 +0.05(+1.16%)
May 18, 2006 4.300 4.440 4.300 4.320 21,618 -0.08(-1.82%)
May 17, 2006 4.450 4.470 4.250 4.400 89,382 -0.05(-1.12%)
May 16, 2006 4.320 4.550 4.320 4.450 373,156 +0.13(+3.01%)
May 15, 2006 4.490 4.490 4.300 4.320 32,456 -0.06(-1.37%)
May 12, 2006 4.390 4.480 4.350 4.380 44,520 +0.03(+0.69%)
May 11, 2006 4.400 4.420 4.350 4.350 127,642 -0.09(-2.03%)
May 10, 2006 4.400 4.440 4.320 4.440 48,303 +0.06(+1.37%)
May 09, 2006 4.200 4.410 4.150 4.380 153,621 +0.21(+5.04%)
May 08, 2006 4.100 4.200 4.100 4.170 32,179 +0.07(+1.71%)
May 05, 2006 4.050 4.150 4.050 4.100 218,740 +0.03(+0.74%)
May 04, 2006 4.100 4.150 4.050 4.070 665,343 -0.08(-1.93%)
May 03, 2006 4.100 4.150 4.100 4.150 17,742 +0.05(+1.22%)
May 02, 2006 4.100 4.140 4.100 4.100 22,133 +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.