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 27, 2009 2.950 2.950 2.900 2.940 43,670 +0.01(+0.34%)
Feb 26, 2009 2.990 2.990 2.920 2.930 41,650 -0.02(-0.68%)
Feb 25, 2009 2.930 2.950 2.910 2.950 9,548 +0.05(+1.72%)
Feb 24, 2009 2.900 2.930 2.760 2.900 196,987 +0.00(+0.00%)
Feb 23, 2009 2.930 2.930 2.900 2.900 218,297 +0.00(+0.00%)
Feb 20, 2009 3.090 3.090 2.820 2.900 25,680 -0.18(-5.84%)
Feb 19, 2009 3.240 3.240 3.080 3.080 1,931 -0.17(-5.23%)
Feb 18, 2009 3.300 3.300 3.200 3.250 19,815 -0.05(-1.52%)
Feb 17, 2009 3.400 3.400 3.300 3.300 12,116 -0.02(-0.60%)
Feb 13, 2009 3.330 3.450 3.270 3.320 26,448 -0.07(-2.06%)
Feb 12, 2009 3.360 3.500 3.360 3.390 13,450 -0.11(-3.14%)
Feb 11, 2009 3.280 3.500 3.280 3.500 2,950 -0.02(-0.57%)
Feb 10, 2009 3.440 3.540 3.440 3.520 5,037 +0.07(+2.03%)
Feb 09, 2009 3.400 3.460 3.400 3.450 34,756 +0.01(+0.29%)
Feb 06, 2009 3.440 3.480 3.410 3.440 44,370 -0.01(-0.29%)
Feb 05, 2009 3.350 3.450 3.350 3.450 45,164 +0.01(+0.29%)
Feb 04, 2009 3.430 3.460 3.430 3.440 31,032 -0.03(-0.86%)
Feb 03, 2009 3.310 3.510 3.310 3.470 14,620 +0.09(+2.66%)
Feb 02, 2009 3.240 3.380 3.240 3.380 4,171 +0.06(+1.81%)
Jan 30, 2009 3.280 3.350 3.280 3.320 208,825 -0.06(-1.78%)
Jan 29, 2009 3.380 3.400 3.380 3.380 302,300 +0.03(+0.90%)
Jan 28, 2009 3.420 3.430 3.350 3.350 12,600 +0.01(+0.30%)
Jan 27, 2009 3.380 3.380 3.340 3.340 500 +0.03(+0.91%)
Jan 26, 2009 3.380 3.380 3.270 3.310 163,530 -0.08(-2.36%)
Jan 23, 2009 3.330 3.390 3.230 3.390 4,842 +0.04(+1.19%)
Jan 22, 2009 3.390 3.390 3.320 3.350 414,831 +0.13(+4.04%)
Jan 21, 2009 3.310 3.400 3.210 3.220 16,100 -0.18(-5.29%)
Jan 20, 2009 3.340 3.410 3.300 3.400 25,115 +0.07(+2.10%)
Jan 19, 2009 3.390 3.410 3.320 3.330 4,780 -0.04(-1.19%)
Jan 16, 2009 3.360 3.370 3.270 3.370 13,508 -0.02(-0.59%)
Jan 15, 2009 3.450 3.500 3.390 3.390 29,340 -0.10(-2.87%)
Jan 14, 2009 3.420 3.490 3.390 3.490 31,100 +0.04(+1.16%)
Jan 13, 2009 3.320 3.450 3.320 3.450 64,145 +0.05(+1.47%)
Jan 12, 2009 3.350 3.410 3.330 3.400 75,605 +0.04(+1.19%)
Jan 09, 2009 3.350 3.450 3.350 3.360 25,765 +0.01(+0.30%)
Jan 08, 2009 3.390 3.400 3.350 3.350 8,930 -0.13(-3.74%)
Jan 07, 2009 3.460 3.550 3.400 3.480 32,263 -0.07(-1.97%)
Jan 06, 2009 3.510 3.600 3.510 3.550 93,240 +0.05(+1.43%)
Jan 05, 2009 3.570 3.570 3.500 3.500 28,900 -0.06(-1.69%)
Jan 02, 2009 3.560 3.580 3.560 3.560 6,527 +0.00(+0.00%)
Jan 01, 2009 3.600 3.630 3.550 3.560 0 +0.00(+0.00%)
Dec 31, 2008 3.600 3.630 3.550 3.560 38,600 -0.05(-1.39%)
Dec 30, 2008 3.610 3.700 3.550 3.610 49,505 -0.03(-0.82%)
Dec 29, 2008 3.800 3.980 3.570 3.640 13,899 +0.06(+1.68%)
Dec 24, 2008 3.580 3.660 3.550 3.580 15,620 +0.00(+0.00%)
Dec 23, 2008 3.650 3.680 3.550 3.580 74,165 +0.01(+0.28%)
Dec 22, 2008 3.500 3.580 3.500 3.570 273,638 +0.03(+0.85%)
Dec 19, 2008 3.510 3.550 3.510 3.540 47,349 +0.04(+1.14%)
Dec 18, 2008 3.530 3.540 3.480 3.500 326,689 -0.02(-0.57%)
Dec 17, 2008 3.520 3.520 3.520 3.520 100 +0.00(+0.00%)
Dec 16, 2008 3.510 3.540 3.500 3.520 21,616 +0.00(+0.00%)
Dec 15, 2008 3.650 3.650 3.500 3.520 39,770 -0.01(-0.28%)
Dec 12, 2008 3.410 3.530 3.400 3.530 6,613 -0.05(-1.40%)
Dec 11, 2008 3.580 3.590 3.580 3.580 4,035 -0.04(-1.10%)
Dec 10, 2008 3.550 3.620 3.550 3.620 40,490 +0.07(+1.97%)
Dec 09, 2008 3.600 3.600 3.550 3.550 14,359 +0.00(+0.00%)
Dec 08, 2008 3.400 3.550 3.360 3.550 280,733 +0.15(+4.41%)
Dec 05, 2008 3.480 3.490 3.300 3.400 35,125 +0.07(+2.10%)
Dec 04, 2008 3.390 3.440 3.280 3.330 34,779 -0.07(-2.06%)
Dec 03, 2008 3.360 3.420 3.360 3.400 141,120 +0.00(+0.00%)
Dec 02, 2008 3.470 3.480 3.350 3.400 75,102 -0.08(-2.30%)
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.