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

Descartes Sys Group (TSX: DSG )

132.82 -0.02 (-0.02%)
Streaming Delayed Price Updated: 12:38 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 (%)
Jan 31, 2008 3.650 3.770 3.650 3.770 14,430 +0.06(+1.62%)
Jan 30, 2008 3.800 3.800 3.650 3.710 15,162 -0.03(-0.80%)
Jan 29, 2008 3.700 3.780 3.680 3.740 15,350 +0.00(+0.00%)
Jan 28, 2008 3.660 3.780 3.650 3.740 13,470 +0.07(+1.91%)
Jan 25, 2008 3.750 3.790 3.650 3.670 41,143 -0.08(-2.13%)
Jan 24, 2008 3.780 3.830 3.740 3.750 27,815 +0.02(+0.54%)
Jan 23, 2008 3.700 3.740 3.630 3.730 437,634 -0.04(-1.06%)
Jan 22, 2008 3.500 3.800 3.500 3.770 116,315 +0.04(+1.07%)
Jan 21, 2008 3.770 3.890 3.520 3.730 43,989 -0.22(-5.57%)
Jan 18, 2008 3.900 4.050 3.870 3.950 421,513 +0.05(+1.28%)
Jan 17, 2008 4.110 4.130 3.900 3.900 65,120 -0.23(-5.57%)
Jan 16, 2008 4.020 4.170 4.000 4.130 49,138 -0.05(-1.20%)
Jan 15, 2008 4.150 4.180 4.060 4.180 10,645 -0.02(-0.48%)
Jan 14, 2008 4.090 4.250 4.050 4.200 82,817 +0.11(+2.69%)
Jan 11, 2008 4.200 4.200 4.050 4.090 51,082 -0.11(-2.62%)
Jan 10, 2008 4.100 4.200 4.050 4.200 69,048 +0.07(+1.69%)
Jan 09, 2008 4.230 4.230 4.100 4.130 32,754 -0.07(-1.67%)
Jan 08, 2008 4.360 4.360 4.170 4.200 120,175 +0.06(+1.45%)
Jan 07, 2008 4.170 4.300 4.140 4.140 150,503 -0.11(-2.59%)
Jan 04, 2008 4.190 4.490 4.190 4.250 460,057 +0.05(+1.19%)
Jan 03, 2008 4.150 4.250 4.140 4.200 55,575 +0.05(+1.20%)
Jan 02, 2008 4.150 4.180 4.110 4.150 24,770 -0.01(-0.24%)
Jan 01, 2008 4.160 4.160 4.160 4.160 0 +0.00(+0.00%)
Dec 31, 2007 4.050 4.240 4.000 4.160 79,850 +0.15(+3.74%)
Dec 28, 2007 4.000 4.050 4.000 4.010 15,990 +0.00(+0.00%)
Dec 27, 2007 3.960 4.050 3.960 4.010 29,630 +0.01(+0.25%)
Dec 26, 2007 3.960 4.040 3.910 4.000 83,741 +0.00(+0.00%)
Dec 24, 2007 3.960 4.040 3.910 4.000 83,741 -0.02(-0.50%)
Dec 21, 2007 4.000 4.050 3.900 4.020 59,176 +0.07(+1.77%)
Dec 20, 2007 3.800 3.950 3.800 3.950 1,577,810 +0.08(+2.07%)
Dec 19, 2007 3.870 3.940 3.800 3.870 56,715 +0.03(+0.78%)
Dec 18, 2007 3.900 3.940 3.820 3.840 23,130 -0.10(-2.54%)
Dec 17, 2007 3.930 3.950 3.920 3.940 27,565 -0.07(-1.75%)
Dec 14, 2007 4.050 4.070 4.000 4.010 54,556 -0.04(-0.99%)
Dec 13, 2007 4.020 4.100 4.000 4.050 62,941 -0.07(-1.70%)
Dec 12, 2007 4.040 4.250 3.940 4.120 281,359 +0.14(+3.52%)
Dec 11, 2007 4.240 4.240 3.940 3.980 99,867 -0.05(-1.24%)
Dec 10, 2007 4.050 4.190 4.020 4.030 55,900 -0.04(-0.98%)
Dec 07, 2007 4.060 4.230 4.060 4.070 66,415 -0.04(-0.97%)
Dec 06, 2007 4.140 4.140 4.050 4.110 44,130 +0.06(+1.48%)
Dec 05, 2007 4.030 4.090 4.030 4.050 87,863 +0.02(+0.50%)
Dec 04, 2007 4.120 4.170 4.030 4.030 284,001 -0.12(-2.89%)
Dec 03, 2007 4.120 4.200 4.120 4.150 138,280 -0.04(-0.95%)
Nov 30, 2007 4.250 4.250 4.170 4.190 131,349 -0.02(-0.48%)
Nov 29, 2007 4.060 4.250 4.050 4.210 708,656 +0.29(+7.40%)
Nov 28, 2007 3.750 3.980 3.720 3.920 450,964 +0.17(+4.53%)
Nov 27, 2007 3.760 3.760 3.660 3.750 78,110 -0.01(-0.27%)
Nov 26, 2007 3.750 3.800 3.750 3.760 56,100 -0.04(-1.05%)
Nov 23, 2007 3.840 3.840 3.750 3.800 73,524 -0.02(-0.52%)
Nov 21, 2007 3.850 3.870 3.810 3.820 37,635 -0.04(-1.04%)
Nov 20, 2007 3.980 4.030 3.850 3.860 71,071 -0.11(-2.77%)
Nov 19, 2007 4.040 4.070 3.950 3.970 58,577 -0.05(-1.24%)
Nov 16, 2007 4.000 4.020 3.870 4.020 441,665 +0.04(+1.01%)
Nov 15, 2007 3.890 3.990 3.890 3.980 62,688 +0.11(+2.84%)
Nov 14, 2007 3.810 3.900 3.760 3.870 33,400 +0.02(+0.52%)
Nov 13, 2007 3.780 3.880 3.700 3.850 117,235 +0.04(+1.05%)
Nov 12, 2007 3.990 3.990 3.800 3.810 103,426 -0.10(-2.56%)
Nov 09, 2007 3.850 3.920 3.750 3.910 64,686 +0.07(+1.82%)
Nov 08, 2007 3.880 3.940 3.810 3.840 77,112 -0.13(-3.27%)
Nov 07, 2007 4.000 4.000 3.720 3.970 271,300 -0.05(-1.24%)
Nov 06, 2007 4.200 4.200 4.000 4.020 453,727 -0.17(-4.06%)
Nov 05, 2007 4.250 4.320 4.160 4.190 92,324 -0.11(-2.56%)
Nov 02, 2007 4.500 4.500 4.300 4.300 47,893 -0.17(-3.80%)
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.