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 (%)
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%)
Feb 01, 2007 4.600 4.670 4.580 4.660 60,850 +0.05(+1.08%)
Jan 31, 2007 4.630 4.630 4.570 4.610 174,283 -0.01(-0.22%)
Jan 30, 2007 4.560 4.640 4.530 4.620 157,841 +0.08(+1.76%)
Jan 29, 2007 4.620 4.640 4.510 4.540 46,950 -0.05(-1.09%)
Jan 26, 2007 4.530 4.600 4.500 4.590 13,840 +0.09(+2.00%)
Jan 25, 2007 4.650 4.650 4.460 4.500 69,900 -0.12(-2.60%)
Jan 24, 2007 4.680 4.700 4.440 4.620 456,758 -0.03(-0.65%)
Jan 23, 2007 4.570 4.670 4.520 4.650 108,332 +0.12(+2.65%)
Jan 22, 2007 4.450 4.600 4.420 4.530 71,770 +0.03(+0.67%)
Jan 19, 2007 4.500 4.640 4.460 4.500 312,800 +0.00(+0.00%)
Jan 18, 2007 4.570 4.640 4.460 4.500 88,657 -0.14(-3.02%)
Jan 17, 2007 4.380 4.680 4.290 4.640 344,991 +0.29(+6.67%)
Jan 16, 2007 4.260 4.370 4.220 4.350 84,675 +0.06(+1.40%)
Jan 12, 2007 4.250 4.300 4.130 4.290 43,320 +0.03(+0.70%)
Jan 11, 2007 4.260 4.340 4.200 4.260 163,845 -0.01(-0.23%)
Jan 10, 2007 4.190 4.280 4.190 4.270 42,750 +0.01(+0.23%)
Jan 09, 2007 4.240 4.280 4.190 4.260 50,892 +0.04(+0.95%)
Jan 08, 2007 4.100 4.280 4.050 4.220 51,475 +0.12(+2.93%)
Jan 05, 2007 4.120 4.150 4.060 4.100 100,750 -0.07(-1.68%)
Jan 04, 2007 4.200 4.200 4.100 4.170 50,610 +0.04(+0.97%)
Jan 03, 2007 4.250 4.250 4.130 4.130 45,775 -0.17(-3.95%)
Dec 29, 2006 4.260 4.300 4.250 4.300 17,803 +0.04(+0.94%)
Dec 28, 2006 4.210 4.280 4.210 4.260 7,872 +0.04(+0.95%)
Dec 27, 2006 4.300 4.320 4.220 4.220 36,350 -0.04(-0.94%)
Dec 26, 2006 4.260 4.300 4.230 4.260 50,559 +0.00(+0.00%)
Dec 22, 2006 4.260 4.300 4.230 4.260 50,559 -0.03(-0.70%)
Dec 21, 2006 4.310 4.350 4.270 4.290 54,438 -0.04(-0.92%)
Dec 20, 2006 4.300 4.350 4.250 4.330 33,040 +0.00(+0.00%)
Dec 19, 2006 4.350 4.350 4.300 4.330 29,188 +0.00(+0.00%)
Dec 18, 2006 4.360 4.360 4.280 4.330 26,877 -0.02(-0.46%)
Dec 15, 2006 4.360 4.400 4.320 4.350 12,017 +0.00(+0.00%)
Dec 14, 2006 4.220 4.370 4.200 4.350 79,381 +0.12(+2.84%)
Dec 13, 2006 4.200 4.270 4.180 4.230 180,448 +0.03(+0.71%)
Dec 12, 2006 4.130 4.200 4.100 4.200 49,510 +0.04(+0.96%)
Dec 11, 2006 4.150 4.190 4.100 4.160 80,128 -0.04(-0.95%)
Dec 08, 2006 4.170 4.230 4.160 4.200 10,088 +0.00(+0.00%)
Dec 07, 2006 4.220 4.330 4.140 4.200 169,391 -0.04(-0.94%)
Dec 06, 2006 4.330 4.330 4.230 4.240 52,302 -0.10(-2.30%)
Dec 05, 2006 4.350 4.380 4.300 4.340 56,403 -0.03(-0.69%)
Dec 04, 2006 4.390 4.400 4.350 4.370 30,237 -0.06(-1.35%)
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.