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

Descartes Sys Group (TSX: DSG )

128.77 +0.43 (+0.34%)
Streaming Delayed Price Updated: 3:46 PM EDT, Apr 30, 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, 2007 5.060 5.090 5.000 5.000 57,945 -0.07(-1.38%)
Apr 27, 2007 5.110 5.150 5.030 5.070 85,840 +0.00(+0.00%)
Apr 26, 2007 4.930 5.100 4.930 5.070 598,935 +0.13(+2.63%)
Apr 25, 2007 4.950 4.950 4.920 4.940 144,882 +0.02(+0.41%)
Apr 24, 2007 5.030 5.030 4.910 4.920 117,885 -0.11(-2.19%)
Apr 23, 2007 5.000 5.030 4.980 5.030 62,023 +0.03(+0.60%)
Apr 20, 2007 4.960 5.000 4.910 5.000 1,108,307 +0.03(+0.60%)
Apr 19, 2007 4.990 4.990 4.960 4.970 68,485 +0.01(+0.20%)
Apr 18, 2007 4.990 5.020 4.960 4.960 113,957 -0.04(-0.80%)
Apr 17, 2007 4.990 5.000 4.950 5.000 56,388 +0.03(+0.60%)
Apr 16, 2007 4.990 5.030 4.960 4.970 45,353 -0.01(-0.20%)
Apr 13, 2007 4.990 5.000 4.970 4.980 41,401 -0.01(-0.20%)
Apr 12, 2007 5.000 5.000 4.980 4.990 29,764 -0.01(-0.20%)
Apr 11, 2007 5.010 5.020 4.990 5.000 47,520 -0.01(-0.20%)
Apr 10, 2007 5.010 5.020 4.970 5.010 112,473 +0.01(+0.20%)
Apr 09, 2007 5.010 5.040 5.000 5.000 317,842 -0.02(-0.40%)
Apr 05, 2007 5.010 5.040 5.000 5.020 64,492 -0.02(-0.40%)
Apr 04, 2007 5.100 5.200 5.000 5.040 119,385 -0.18(-3.45%)
Apr 03, 2007 5.070 5.330 5.070 5.220 319,037 +0.14(+2.76%)
Apr 02, 2007 5.050 5.080 5.030 5.080 47,047 +0.03(+0.59%)
Mar 30, 2007 5.010 5.070 5.000 5.050 275,350 -0.02(-0.39%)
Mar 29, 2007 5.080 5.080 4.980 5.070 38,776 -0.02(-0.39%)
Mar 28, 2007 5.100 5.100 5.040 5.090 70,830 +0.01(+0.20%)
Mar 27, 2007 4.990 5.080 4.970 5.080 91,698 +0.09(+1.80%)
Mar 26, 2007 4.880 4.990 4.860 4.990 33,250 +0.09(+1.84%)
Mar 23, 2007 4.870 4.910 4.870 4.900 260,545 +0.03(+0.62%)
Mar 22, 2007 4.890 4.900 4.820 4.870 122,950 -0.09(-1.81%)
Mar 21, 2007 4.810 4.960 4.810 4.960 49,192 +0.21(+4.42%)
Mar 20, 2007 4.750 4.790 4.670 4.750 61,130 +0.03(+0.64%)
Mar 19, 2007 4.680 4.740 4.600 4.720 524,677 +0.08(+1.72%)
Mar 16, 2007 4.800 4.870 4.630 4.640 49,300 -0.20(-4.13%)
Mar 15, 2007 4.860 4.890 4.800 4.840 24,056 -0.08(-1.63%)
Mar 14, 2007 4.850 5.050 4.850 4.920 8,265 -0.08(-1.60%)
Mar 13, 2007 5.050 5.100 5.000 5.000 45,698 -0.05(-0.99%)
Mar 12, 2007 4.990 5.190 4.930 5.050 2,055,694 +0.06(+1.20%)
Mar 09, 2007 4.950 5.000 4.930 4.990 16,200 +0.01(+0.20%)
Mar 08, 2007 5.000 5.040 4.950 4.980 122,649 +0.01(+0.20%)
Mar 07, 2007 5.000 5.000 4.880 4.970 94,380 +0.07(+1.43%)
Mar 06, 2007 4.980 5.000 4.870 4.900 76,632 -0.05(-1.01%)
Mar 05, 2007 5.000 5.020 4.900 4.950 46,532 +0.05(+1.02%)
Mar 02, 2007 4.800 5.000 4.800 4.900 44,211 +0.04(+0.82%)
Mar 01, 2007 4.720 4.930 4.700 4.860 33,593 -0.02(-0.41%)
Feb 28, 2007 4.600 5.000 4.590 4.880 51,530 +0.28(+6.09%)
Feb 27, 2007 4.780 4.780 4.600 4.600 50,475 -0.14(-2.95%)
Feb 26, 2007 4.890 4.940 4.700 4.740 39,065 -0.10(-2.07%)
Feb 23, 2007 4.940 4.950 4.830 4.840 70,900 -0.12(-2.42%)
Feb 22, 2007 4.940 4.980 4.900 4.960 13,298 +0.01(+0.20%)
Feb 21, 2007 4.960 4.960 4.850 4.950 23,580 -0.04(-0.80%)
Feb 20, 2007 4.970 5.050 4.960 4.990 19,100 -0.07(-1.38%)
Feb 16, 2007 4.910 5.060 4.910 5.060 42,350 +0.14(+2.85%)
Feb 15, 2007 4.920 4.920 4.860 4.920 74,280 -0.01(-0.20%)
Feb 14, 2007 4.900 5.000 4.900 4.930 13,860 +0.05(+1.02%)
Feb 13, 2007 4.870 5.050 4.850 4.880 16,070 -0.07(-1.41%)
Feb 12, 2007 5.090 5.090 4.850 4.950 40,430 -0.01(-0.20%)
Feb 09, 2007 5.120 5.200 4.950 4.960 79,176 -0.12(-2.36%)
Feb 08, 2007 4.840 5.080 4.840 5.080 280,995 +0.21(+4.31%)
Feb 07, 2007 4.930 5.070 4.850 4.870 249,382 +0.07(+1.46%)
Feb 06, 2007 4.760 4.900 4.750 4.800 28,131 +0.00(+0.00%)
Feb 05, 2007 4.900 4.900 4.750 4.800 77,696 -0.13(-2.64%)
Feb 02, 2007 4.640 4.950 4.640 4.930 145,955 +0.27(+5.79%)
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.