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

Descartes Sys Group (TSX: DSG )

134.44 +1.16 (+0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Sep 28, 2007 4.670 4.740 4.660 4.700 30,455 +0.04(+0.86%)
Sep 27, 2007 4.650 4.700 4.590 4.660 16,148 -0.04(-0.85%)
Sep 26, 2007 4.550 4.700 4.380 4.700 177,405 +0.18(+3.98%)
Sep 25, 2007 4.460 4.650 4.460 4.520 86,842 +0.02(+0.44%)
Sep 24, 2007 4.430 4.680 4.250 4.500 133,965 +0.05(+1.12%)
Sep 21, 2007 4.490 4.490 4.400 4.450 46,011 -0.02(-0.45%)
Sep 20, 2007 4.450 4.500 4.350 4.470 48,955 -0.01(-0.22%)
Sep 19, 2007 4.500 4.500 4.400 4.480 68,510 +0.03(+0.67%)
Sep 18, 2007 4.230 4.450 4.090 4.450 184,262 +0.21(+4.95%)
Sep 17, 2007 4.280 4.280 4.200 4.240 25,740 -0.06(-1.40%)
Sep 14, 2007 4.430 4.460 4.250 4.300 47,080 -0.13(-2.93%)
Sep 13, 2007 4.410 4.500 4.370 4.430 70,010 +0.04(+0.91%)
Sep 12, 2007 4.330 4.410 4.300 4.390 46,117 +0.13(+3.05%)
Sep 11, 2007 4.250 4.300 4.180 4.260 161,200 +0.01(+0.24%)
Sep 10, 2007 4.240 4.310 4.220 4.250 159,179 -0.02(-0.47%)
Sep 07, 2007 4.120 4.340 4.050 4.270 116,125 +0.05(+1.18%)
Sep 06, 2007 3.950 4.280 3.940 4.220 640,570 +0.33(+8.48%)
Sep 05, 2007 3.800 3.910 3.800 3.890 11,258 +0.00(+0.00%)
Sep 04, 2007 3.820 3.990 3.740 3.890 80,939 +0.09(+2.37%)
Aug 31, 2007 3.850 3.960 3.750 3.800 117,318 +0.03(+0.80%)
Aug 30, 2007 4.050 4.050 3.710 3.770 52,336 -0.16(-4.07%)
Aug 29, 2007 3.940 3.960 3.800 3.930 48,500 -0.04(-1.01%)
Aug 28, 2007 4.090 4.090 3.900 3.970 36,000 -0.15(-3.64%)
Aug 27, 2007 4.100 4.200 4.090 4.120 33,220 +0.00(+0.00%)
Aug 24, 2007 4.300 4.300 4.060 4.120 49,240 -0.12(-2.83%)
Aug 23, 2007 4.150 4.270 4.000 4.240 458,238 +0.14(+3.41%)
Aug 22, 2007 4.100 4.110 4.070 4.100 202,095 +0.02(+0.49%)
Aug 21, 2007 4.080 4.120 4.000 4.080 251,872 +0.00(+0.00%)
Aug 20, 2007 3.930 4.130 3.910 4.080 97,585 +0.21(+5.43%)
Aug 17, 2007 3.780 3.910 3.700 3.870 72,125 +0.10(+2.65%)
Aug 16, 2007 3.790 3.830 3.690 3.770 87,625 -0.09(-2.33%)
Aug 15, 2007 4.000 4.050 3.770 3.860 253,822 -0.17(-4.22%)
Aug 14, 2007 4.170 4.250 4.030 4.030 153,335 -0.21(-4.95%)
Aug 13, 2007 4.220 4.240 4.130 4.240 31,678 +0.08(+1.92%)
Aug 10, 2007 4.200 4.220 4.050 4.160 102,340 -0.09(-2.12%)
Aug 09, 2007 4.280 4.290 4.200 4.250 47,193 -0.01(-0.23%)
Aug 08, 2007 4.320 4.340 4.120 4.260 87,721 -0.04(-0.93%)
Aug 07, 2007 4.350 4.380 4.210 4.300 94,716 +0.00(+0.00%)
Aug 06, 2007 4.370 4.370 4.300 4.300 23,100 +0.00(+0.00%)
Aug 03, 2007 4.370 4.370 4.300 4.300 23,100 -0.07(-1.60%)
Aug 02, 2007 4.300 4.400 4.200 4.370 2,585,403 +0.03(+0.69%)
Aug 01, 2007 4.300 4.350 4.250 4.340 33,930 +0.01(+0.23%)
Jul 31, 2007 4.220 4.380 4.220 4.330 74,051 +0.08(+1.88%)
Jul 30, 2007 4.320 4.360 4.210 4.250 66,095 -0.11(-2.52%)
Jul 27, 2007 4.420 4.490 4.220 4.360 56,350 +0.00(+0.00%)
Jul 26, 2007 4.630 4.630 4.200 4.360 137,031 -0.20(-4.39%)
Jul 25, 2007 4.610 4.610 4.450 4.560 2,300 -0.11(-2.36%)
Jul 24, 2007 4.670 4.670 4.670 4.670 500 -0.01(-0.21%)
Jul 23, 2007 4.700 4.720 4.590 4.680 63,762 -0.05(-1.06%)
Jul 20, 2007 4.870 4.870 4.650 4.730 62,597 -0.02(-0.42%)
Jul 19, 2007 4.730 4.790 4.660 4.750 184,686 +0.05(+1.06%)
Jul 18, 2007 4.650 4.700 4.560 4.700 153,020 +0.05(+1.08%)
Jul 17, 2007 4.440 4.710 4.440 4.650 461,354 +0.23(+5.20%)
Jul 16, 2007 4.390 4.430 4.350 4.420 25,825 +0.07(+1.61%)
Jul 13, 2007 4.420 4.420 4.350 4.350 61,097 -0.10(-2.25%)
Jul 12, 2007 4.470 4.500 4.360 4.450 180,950 -0.05(-1.11%)
Jul 11, 2007 4.400 4.500 4.320 4.500 162,114 +0.18(+4.17%)
Jul 10, 2007 4.410 4.440 4.280 4.320 55,628 -0.06(-1.37%)
Jul 09, 2007 4.300 4.400 4.260 4.380 42,750 +0.03(+0.69%)
Jul 06, 2007 4.520 4.520 4.330 4.350 39,235 -0.15(-3.33%)
Jul 05, 2007 4.490 4.550 4.350 4.500 36,138 +0.03(+0.67%)
Jul 03, 2007 4.400 4.500 4.350 4.470 18,691 +0.10(+2.29%)
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.