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 (%)
Nov 30, 2009 5.250 5.270 5.200 5.200 341,847 +0.00(+0.00%)
Nov 27, 2009 5.270 5.280 5.170 5.200 50,685 -0.07(-1.33%)
Nov 26, 2009 5.290 5.320 5.270 5.270 7,347 -0.10(-1.86%)
Nov 25, 2009 5.330 5.460 5.330 5.370 19,392 +0.03(+0.56%)
Nov 24, 2009 5.350 5.350 5.280 5.340 67,950 -0.01(-0.19%)
Nov 23, 2009 5.320 5.400 5.250 5.350 91,457 +0.02(+0.38%)
Nov 20, 2009 5.550 5.550 5.330 5.330 151,111 -0.26(-4.65%)
Nov 19, 2009 5.680 5.680 5.500 5.590 366,196 -0.05(-0.89%)
Nov 18, 2009 5.680 5.680 5.540 5.640 31,218 -0.02(-0.35%)
Nov 17, 2009 5.710 5.750 5.630 5.660 110,676 -0.02(-0.35%)
Nov 16, 2009 5.750 5.750 5.680 5.680 53,926 +0.00(+0.00%)
Nov 13, 2009 5.650 5.730 5.660 5.680 7,061 +0.02(+0.35%)
Nov 12, 2009 5.800 5.800 5.650 5.660 117,724 -0.07(-1.22%)
Nov 11, 2009 5.700 5.750 5.670 5.730 666,619 +0.08(+1.42%)
Nov 10, 2009 5.660 5.690 5.650 5.650 9,186 -0.01(-0.18%)
Nov 09, 2009 5.650 5.800 5.600 5.660 208,466 +0.04(+0.71%)
Nov 06, 2009 5.690 5.690 5.600 5.620 44,015 -0.03(-0.53%)
Nov 05, 2009 5.750 5.770 5.650 5.650 107,709 -0.07(-1.22%)
Nov 04, 2009 5.600 5.750 5.600 5.720 108,298 +0.09(+1.60%)
Nov 03, 2009 5.550 5.650 5.470 5.630 135,950 +0.03(+0.54%)
Nov 02, 2009 5.630 5.650 5.540 5.600 103,838 -0.01(-0.18%)
Oct 30, 2009 5.750 5.750 5.600 5.610 61,826 -0.14(-2.43%)
Oct 29, 2009 5.690 5.790 5.600 5.750 117,230 +0.12(+2.13%)
Oct 28, 2009 5.740 5.750 5.510 5.630 156,834 -0.08(-1.40%)
Oct 27, 2009 5.660 5.740 5.650 5.710 28,656 +0.06(+1.06%)
Oct 26, 2009 5.700 5.780 5.650 5.650 30,466 -0.05(-0.88%)
Oct 23, 2009 5.820 5.770 5.650 5.700 57,545 -0.12(-2.06%)
Oct 22, 2009 5.880 5.880 5.760 5.820 176,972 -0.05(-0.85%)
Oct 21, 2009 5.760 5.900 5.760 5.870 67,928 +0.06(+1.03%)
Oct 20, 2009 5.840 5.900 5.760 5.810 124,457 -0.04(-0.68%)
Oct 19, 2009 5.760 5.850 5.750 5.850 43,455 +0.06(+1.04%)
Oct 16, 2009 5.760 5.820 5.730 5.790 18,054 +0.00(+0.00%)
Oct 15, 2009 5.860 5.900 5.750 5.790 155,647 -0.06(-1.03%)
Oct 14, 2009 5.900 5.900 5.850 5.850 75,504 -0.01(-0.17%)
Oct 13, 2009 5.860 5.920 5.770 5.860 134,867 -0.04(-0.68%)
Oct 09, 2009 5.890 5.940 5.840 5.900 173,329 -0.06(-1.01%)
Oct 08, 2009 5.990 6.000 5.900 5.960 257,898 -0.03(-0.50%)
Oct 07, 2009 6.000 6.000 5.910 5.990 109,282 +0.02(+0.34%)
Oct 06, 2009 6.000 6.100 5.750 5.970 307,593 +0.00(+0.00%)
Oct 05, 2009 6.000 6.100 5.950 5.970 353,166 +0.03(+0.51%)
Oct 02, 2009 5.900 5.940 5.830 5.940 280,858 -0.01(-0.17%)
Oct 01, 2009 6.100 6.120 5.900 5.950 267,517 +0.05(+0.85%)
Sep 30, 2009 6.090 6.150 5.890 5.900 463,982 -0.21(-3.44%)
Sep 29, 2009 5.850 6.130 5.670 6.110 802,818 +0.05(+0.83%)
Sep 28, 2009 6.000 6.250 5.950 6.060 822,533 +0.19(+3.24%)
Sep 25, 2009 5.830 6.010 5.750 5.870 1,928,067 +0.07(+1.21%)
Sep 24, 2009 5.790 5.830 5.750 5.800 49,820 +0.05(+0.87%)
Sep 23, 2009 5.720 5.750 5.670 5.750 476,419 +0.00(+0.00%)
Sep 22, 2009 5.750 5.750 5.710 5.750 90,097 +0.00(+0.00%)
Sep 21, 2009 5.700 5.840 5.670 5.750 86,383 +0.03(+0.52%)
Sep 18, 2009 5.700 5.900 4.540 5.720 437,454 +0.00(+0.00%)
Sep 17, 2009 5.750 5.810 5.680 5.720 550,079 -0.03(-0.52%)
Sep 16, 2009 5.700 5.780 5.610 5.750 292,830 +0.10(+1.77%)
Sep 15, 2009 5.400 5.700 5.400 5.650 352,171 +0.20(+3.67%)
Sep 14, 2009 5.600 5.600 5.450 5.450 153,589 -0.20(-3.54%)
Sep 11, 2009 5.650 5.750 5.500 5.650 614,112 +0.21(+3.86%)
Sep 10, 2009 5.100 5.490 5.050 5.440 1,376,749 +0.43(+8.58%)
Sep 09, 2009 4.900 5.100 4.810 5.010 463,963 +0.20(+4.16%)
Sep 08, 2009 4.700 4.900 4.700 4.810 163,325 +0.04(+0.84%)
Sep 04, 2009 4.730 4.800 4.670 4.770 72,405 +0.05(+1.06%)
Sep 03, 2009 4.710 4.740 4.650 4.720 296,949 -0.01(-0.21%)
Sep 02, 2009 4.750 4.750 4.700 4.730 13,850 -0.01(-0.21%)
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.