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 (%)
Aug 31, 2009 4.880 5.200 4.620 4.900 183,434 -0.20(-3.92%)
Aug 28, 2009 4.920 5.180 4.850 5.100 203,712 +0.20(+4.08%)
Aug 27, 2009 4.650 4.950 4.650 4.900 50,016 +0.23(+4.93%)
Aug 26, 2009 4.640 4.690 4.590 4.670 121,492 +0.00(+0.00%)
Aug 25, 2009 4.600 4.680 4.600 4.670 28,682 +0.06(+1.30%)
Aug 24, 2009 4.560 4.630 4.560 4.610 192,762 +0.04(+0.88%)
Aug 21, 2009 4.520 4.600 4.520 4.570 11,238 -0.01(-0.22%)
Aug 20, 2009 4.570 4.580 4.520 4.580 361,191 -0.02(-0.43%)
Aug 19, 2009 4.500 4.650 4.500 4.600 109,947 +0.10(+2.22%)
Aug 18, 2009 4.500 4.520 4.490 4.500 613,900 -0.02(-0.44%)
Aug 17, 2009 4.600 4.600 4.500 4.520 21,723 -0.08(-1.74%)
Aug 14, 2009 4.400 4.730 4.350 4.600 553,432 +0.27(+6.24%)
Aug 13, 2009 4.400 4.400 4.330 4.330 27,635 -0.06(-1.37%)
Aug 12, 2009 4.380 4.400 4.360 4.390 13,035 +0.06(+1.39%)
Aug 11, 2009 4.390 4.400 4.320 4.330 7,953 +0.00(+0.00%)
Aug 10, 2009 4.350 4.350 4.300 4.330 317,468 +0.00(+0.00%)
Aug 07, 2009 4.300 4.330 4.260 4.330 142,186 +0.07(+1.64%)
Aug 06, 2009 4.250 4.290 4.250 4.260 35,949 +0.01(+0.24%)
Aug 05, 2009 4.260 4.350 4.250 4.250 5,525 -0.07(-1.62%)
Aug 04, 2009 4.440 4.450 4.300 4.320 126,437 -0.11(-2.48%)
Jul 31, 2009 4.400 4.440 4.390 4.430 57,885 -0.02(-0.45%)
Jul 30, 2009 4.370 4.600 4.370 4.450 147,061 +0.06(+1.37%)
Jul 29, 2009 4.320 4.400 4.290 4.390 10,505 +0.05(+1.15%)
Jul 28, 2009 4.300 4.390 4.300 4.340 8,520 -0.04(-0.91%)
Jul 27, 2009 4.380 4.380 4.340 4.380 38,350 -0.01(-0.23%)
Jul 24, 2009 4.380 4.400 4.300 4.390 286,055 -0.01(-0.23%)
Jul 23, 2009 4.350 4.430 4.300 4.400 102,709 +0.00(+0.00%)
Jul 22, 2009 4.400 4.400 4.350 4.400 31,700 -0.03(-0.68%)
Jul 21, 2009 4.430 4.430 4.430 4.430 2,125 -0.02(-0.45%)
Jul 20, 2009 4.410 4.450 4.410 4.450 28,536 +0.00(+0.00%)
Jul 17, 2009 4.410 4.450 4.410 4.450 55,965 +0.00(+0.00%)
Jul 16, 2009 4.420 4.450 4.370 4.450 34,770 +0.00(+0.00%)
Jul 15, 2009 4.450 4.470 4.400 4.450 125,090 +0.01(+0.23%)
Jul 14, 2009 4.300 4.440 4.300 4.440 45,570 +0.09(+2.07%)
Jul 13, 2009 4.300 4.350 4.230 4.350 231,800 +0.00(+0.00%)
Jul 10, 2009 4.310 4.350 4.300 4.350 123,125 +0.04(+0.93%)
Jul 09, 2009 4.400 4.410 4.280 4.310 41,332 -0.09(-2.05%)
Jul 08, 2009 4.460 4.460 4.180 4.400 108,412 -0.02(-0.45%)
Jul 07, 2009 4.410 4.500 4.360 4.420 52,116 +0.01(+0.23%)
Jul 06, 2009 4.500 4.500 4.400 4.410 15,430 -0.09(-2.00%)
Jul 03, 2009 4.410 4.500 4.410 4.500 4,961 +0.00(+0.00%)
Jul 02, 2009 4.450 4.510 4.420 4.500 32,230 +0.05(+1.12%)
Jun 30, 2009 4.540 4.540 4.400 4.450 27,241 +0.00(+0.00%)
Jun 29, 2009 4.600 4.600 4.450 4.450 61,034 -0.10(-2.20%)
Jun 26, 2009 4.550 4.560 4.450 4.550 144,539 +0.00(+0.00%)
Jun 25, 2009 4.500 4.600 4.350 4.550 136,628 +0.00(+0.00%)
Jun 24, 2009 4.500 4.550 4.480 4.550 65,129 +0.05(+1.11%)
Jun 23, 2009 4.350 4.620 4.350 4.500 27,980 +0.07(+1.58%)
Jun 22, 2009 4.580 4.580 4.300 4.430 10,689 -0.15(-3.28%)
Jun 19, 2009 4.450 4.580 4.450 4.580 155,170 +0.18(+4.09%)
Jun 18, 2009 4.390 4.430 4.240 4.400 96,984 +0.10(+2.33%)
Jun 17, 2009 4.400 4.470 4.250 4.300 74,819 -0.12(-2.71%)
Jun 16, 2009 4.540 4.540 4.400 4.420 15,599 -0.03(-0.67%)
Jun 15, 2009 4.460 4.460 4.400 4.450 7,200 +0.00(+0.00%)
Jun 12, 2009 4.590 4.590 4.380 4.450 9,061 -0.02(-0.45%)
Jun 11, 2009 4.510 4.520 4.470 4.470 21,110 -0.05(-1.11%)
Jun 10, 2009 4.640 4.640 4.490 4.520 61,965 -0.05(-1.09%)
Jun 09, 2009 4.490 4.650 4.490 4.570 585,832 +0.08(+1.78%)
Jun 08, 2009 4.500 4.550 4.470 4.490 92,540 -0.03(-0.66%)
Jun 05, 2009 4.380 4.660 4.380 4.520 955,607 +0.14(+3.20%)
Jun 04, 2009 4.350 4.450 4.330 4.380 27,624 -0.01(-0.23%)
Jun 03, 2009 4.380 4.450 4.330 4.390 89,357 +0.09(+2.09%)
Jun 02, 2009 4.300 4.400 4.250 4.300 80,180 +0.05(+1.18%)
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.