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

Descartes Sys Group (TSX: DSG )

132.81 -0.03 (-0.02%)
Streaming Delayed Price Updated: 1:52 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 (%)
Oct 31, 2008 3.670 3.670 3.170 3.300 158,134 -0.25(-7.04%)
Oct 30, 2008 3.410 3.560 3.370 3.550 191,056 +0.05(+1.43%)
Oct 29, 2008 3.190 3.580 3.180 3.500 75,600 +0.34(+10.76%)
Oct 28, 2008 3.240 3.240 3.050 3.160 447,975 +0.01(+0.32%)
Oct 27, 2008 3.290 3.290 3.140 3.150 219,400 -0.10(-3.08%)
Oct 24, 2008 3.160 3.310 3.130 3.250 304,900 +0.04(+1.25%)
Oct 23, 2008 3.400 3.400 3.210 3.210 105,797 -0.15(-4.46%)
Oct 22, 2008 3.550 3.550 3.180 3.360 34,589 -0.16(-4.55%)
Oct 21, 2008 3.170 3.550 3.170 3.520 307,385 +0.37(+11.75%)
Oct 20, 2008 2.900 3.180 2.900 3.150 627,790 +0.33(+11.70%)
Oct 17, 2008 2.860 2.980 2.820 2.820 32,461 +0.02(+0.71%)
Oct 16, 2008 2.900 2.910 2.760 2.800 222,825 -0.10(-3.45%)
Oct 15, 2008 2.940 3.020 2.860 2.900 11,000 -0.05(-1.69%)
Oct 14, 2008 3.010 3.200 2.830 2.950 380,308 +0.07(+2.43%)
Oct 10, 2008 3.020 3.020 2.490 2.880 322,313 -0.17(-5.57%)
Oct 09, 2008 3.280 3.420 3.050 3.050 41,058 -0.25(-7.58%)
Oct 08, 2008 3.200 3.390 3.200 3.300 489,274 -0.08(-2.37%)
Oct 07, 2008 3.300 3.510 3.250 3.380 150,518 +0.13(+4.00%)
Oct 06, 2008 3.500 3.500 3.250 3.250 107,191 -0.32(-8.96%)
Oct 03, 2008 3.600 3.720 3.550 3.570 738,478 +0.00(+0.00%)
Oct 02, 2008 3.800 3.850 3.540 3.570 181,104 -0.23(-6.05%)
Oct 01, 2008 3.910 3.950 3.400 3.800 301,733 -0.12(-3.06%)
Sep 30, 2008 3.970 4.030 3.900 3.920 38,163 -0.02(-0.51%)
Sep 29, 2008 4.120 4.120 3.900 3.940 33,746 -0.21(-5.06%)
Sep 26, 2008 4.160 4.240 4.120 4.150 13,451 -0.15(-3.49%)
Sep 25, 2008 4.240 4.330 4.200 4.300 303,875 +0.10(+2.38%)
Sep 24, 2008 4.110 4.250 4.110 4.200 41,136 +0.14(+3.45%)
Sep 23, 2008 4.060 4.100 4.000 4.060 1,033,150 -0.02(-0.49%)
Sep 22, 2008 4.060 4.190 4.010 4.080 66,395 -0.07(-1.69%)
Sep 19, 2008 4.150 4.220 4.010 4.150 123,614 +0.14(+3.49%)
Sep 18, 2008 4.010 4.060 3.910 4.010 20,860 +0.01(+0.25%)
Sep 17, 2008 4.200 4.220 4.000 4.000 81,705 -0.15(-3.61%)
Sep 16, 2008 4.150 4.260 4.080 4.150 121,100 -0.05(-1.19%)
Sep 15, 2008 4.200 4.250 4.150 4.200 47,047 +0.00(+0.00%)
Sep 12, 2008 3.950 4.250 3.950 4.200 319,905 +0.26(+6.60%)
Sep 11, 2008 3.900 3.940 3.900 3.940 68,949 +0.01(+0.25%)
Sep 10, 2008 3.880 3.930 3.800 3.930 25,785 +0.06(+1.55%)
Sep 09, 2008 3.870 4.000 3.850 3.870 253,160 -0.06(-1.53%)
Sep 08, 2008 3.800 3.950 3.770 3.930 155,226 +0.13(+3.42%)
Sep 05, 2008 3.750 3.850 3.750 3.800 5,430 +0.10(+2.70%)
Sep 04, 2008 3.750 4.080 3.700 3.700 467,095 -0.02(-0.54%)
Sep 03, 2008 3.560 3.720 3.550 3.720 199,174 +0.15(+4.20%)
Sep 02, 2008 3.520 3.640 3.500 3.570 18,040 -0.03(-0.83%)
Aug 29, 2008 3.600 3.630 3.550 3.600 27,648 -0.05(-1.37%)
Aug 28, 2008 3.570 3.650 3.500 3.650 118,969 +0.08(+2.24%)
Aug 27, 2008 3.570 3.570 3.550 3.570 45,520 +0.00(+0.00%)
Aug 26, 2008 3.580 3.580 3.540 3.570 150,670 -0.01(-0.28%)
Aug 25, 2008 3.570 3.610 3.550 3.580 12,310 +0.08(+2.29%)
Aug 22, 2008 3.560 3.560 3.500 3.500 16,428 -0.05(-1.41%)
Aug 21, 2008 3.690 3.700 3.350 3.550 85,550 -0.06(-1.66%)
Aug 20, 2008 3.650 3.750 3.610 3.610 17,129 +0.06(+1.69%)
Aug 19, 2008 3.870 3.880 3.550 3.550 6,772 -0.26(-6.82%)
Aug 18, 2008 3.850 3.880 3.770 3.810 6,800 -0.07(-1.80%)
Aug 15, 2008 3.840 3.880 3.750 3.880 29,231 +0.13(+3.47%)
Aug 14, 2008 3.650 3.750 3.650 3.750 3,945 +0.00(+0.00%)
Aug 13, 2008 3.890 3.890 3.750 3.750 11,200 -0.12(-3.10%)
Aug 12, 2008 3.900 3.910 3.850 3.870 202,177 -0.03(-0.77%)
Aug 11, 2008 3.840 3.940 3.840 3.900 144,415 +0.15(+4.00%)
Aug 08, 2008 3.790 3.800 3.580 3.750 4,349 +0.00(+0.00%)
Aug 07, 2008 3.550 3.750 3.550 3.750 19,351 +0.22(+6.23%)
Aug 06, 2008 3.670 3.670 3.500 3.530 7,099 -0.15(-4.08%)
Aug 05, 2008 3.500 3.680 3.500 3.680 10,095 +0.17(+4.84%)
Aug 04, 2008 3.500 3.540 3.500 3.510 2,100 +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.