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

Descartes Sys Group (TSX: DSG )

132.84 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
May 31, 2012 8.510 8.570 8.460 8.530 153,335 +0.14(+1.67%)
May 30, 2012 8.450 8.450 8.370 8.390 6,045 -0.12(-1.41%)
May 29, 2012 8.620 8.640 8.510 8.510 57,391 -0.12(-1.39%)
May 28, 2012 8.750 8.750 8.630 8.630 1,685 -0.12(-1.37%)
May 25, 2012 8.750 8.840 8.650 8.750 63,782 +0.09(+1.04%)
May 24, 2012 8.400 8.660 8.320 8.660 22,250 +0.33(+3.96%)
May 23, 2012 8.310 8.600 8.300 8.330 17,810 -0.04(-0.48%)
May 22, 2012 8.180 8.370 8.170 8.370 49,014 +0.14(+1.70%)
May 18, 2012 25.40 8.230 8.230 8.230 0 -0.09(-1.08%)
May 17, 2012 8.250 8.340 8.250 8.320 41,143 +0.07(+0.85%)
May 16, 2012 8.210 8.260 8.160 8.250 119,044 +0.03(+0.36%)
May 15, 2012 8.200 8.250 8.160 8.220 38,364 +0.01(+0.12%)
May 14, 2012 8.130 8.210 8.130 8.210 60,012 -0.09(-1.08%)
May 11, 2012 8.330 8.330 8.240 8.300 66,915 -0.09(-1.07%)
May 10, 2012 8.330 8.400 8.330 8.390 95,046 +0.07(+0.84%)
May 09, 2012 8.250 8.330 8.150 8.320 30,729 +0.02(+0.24%)
May 08, 2012 8.110 8.300 8.050 8.300 61,000 +0.14(+1.72%)
May 07, 2012 7.970 8.180 7.950 8.160 73,110 +0.04(+0.49%)
May 04, 2012 8.340 8.340 8.110 8.120 138,295 -0.28(-3.33%)
May 03, 2012 8.460 8.460 8.380 8.400 242,379 -0.10(-1.18%)
May 02, 2012 8.460 8.500 8.320 8.500 23,291 +0.00(+0.00%)
May 01, 2012 8.500 8.530 8.390 8.500 20,818 -0.04(-0.47%)
Apr 30, 2012 8.560 8.660 8.450 8.540 43,782 -0.01(-0.12%)
Apr 27, 2012 8.520 8.600 8.450 8.550 48,547 +0.00(+0.00%)
Apr 26, 2012 8.580 8.580 8.520 8.550 110,549 +0.00(+0.00%)
Apr 25, 2012 8.560 8.620 8.520 8.550 6,848 -0.03(-0.35%)
Apr 24, 2012 8.680 8.680 8.560 8.580 13,009 -0.01(-0.12%)
Apr 23, 2012 8.680 8.680 8.590 8.590 47,139 -0.08(-0.92%)
Apr 20, 2012 8.700 8.700 8.620 8.670 124,950 -0.01(-0.12%)
Apr 19, 2012 8.700 8.730 8.640 8.680 19,123 -0.02(-0.23%)
Apr 18, 2012 8.630 8.700 8.620 8.700 38,218 +0.02(+0.23%)
Apr 17, 2012 8.680 8.740 8.610 8.680 70,382 -0.02(-0.23%)
Apr 16, 2012 8.730 8.810 8.700 8.700 257,297 -0.03(-0.34%)
Apr 13, 2012 8.840 8.850 8.620 8.730 32,381 -0.02(-0.23%)
Apr 12, 2012 8.810 8.810 8.660 8.750 97,937 -0.06(-0.68%)
Apr 11, 2012 8.630 8.810 8.610 8.810 132,332 +0.14(+1.61%)
Apr 10, 2012 8.630 8.730 8.540 8.670 11,417 +0.08(+0.93%)
Apr 09, 2012 8.500 8.590 8.500 8.590 46,842 +0.08(+0.94%)
Apr 05, 2012 8.540 8.540 8.470 8.510 9,523 -0.03(-0.35%)
Apr 04, 2012 8.990 8.990 8.410 8.540 260,740 -0.28(-3.17%)
Apr 03, 2012 9.250 9.250 8.820 8.820 164,971 -0.36(-3.92%)
Apr 02, 2012 8.650 9.180 8.650 9.180 39,727 +0.48(+5.52%)
Mar 30, 2012 8.740 8.820 8.610 8.700 138,175 -0.04(-0.46%)
Mar 29, 2012 8.570 8.740 8.500 8.740 30,976 +0.18(+2.10%)
Mar 28, 2012 8.350 8.610 8.350 8.560 58,783 +0.21(+2.51%)
Mar 27, 2012 8.300 8.350 8.250 8.350 40,227 +0.09(+1.09%)
Mar 26, 2012 8.250 8.260 8.170 8.260 32,181 +0.06(+0.73%)
Mar 23, 2012 8.250 8.250 8.170 8.200 134,945 -0.05(-0.61%)
Mar 22, 2012 8.240 8.250 8.220 8.250 87,968 +0.01(+0.12%)
Mar 21, 2012 8.240 8.250 8.200 8.240 94,673 +0.00(+0.00%)
Mar 20, 2012 8.200 8.280 8.200 8.240 8,289 -0.01(-0.12%)
Mar 19, 2012 8.100 8.270 8.100 8.250 13,465 +0.15(+1.85%)
Mar 16, 2012 8.310 8.310 8.100 8.100 27,246 -0.20(-2.41%)
Mar 15, 2012 8.250 8.310 8.220 8.300 14,611 +0.07(+0.85%)
Mar 14, 2012 8.270 8.310 8.160 8.230 27,213 -0.03(-0.36%)
Mar 13, 2012 8.240 8.290 8.210 8.260 348,983 +0.01(+0.12%)
Mar 12, 2012 8.350 8.350 8.200 8.250 55,637 -0.05(-0.60%)
Mar 09, 2012 8.540 8.540 8.240 8.300 76,182 -0.20(-2.35%)
Mar 08, 2012 8.200 8.500 8.200 8.500 198,507 +0.32(+3.91%)
Mar 07, 2012 8.020 8.180 8.020 8.180 36,461 +0.14(+1.74%)
Mar 06, 2012 7.980 8.070 7.880 8.040 67,065 +0.12(+1.52%)
Mar 05, 2012 7.960 8.010 7.850 7.920 7,272 -0.07(-0.88%)
Mar 02, 2012 8.100 8.100 7.870 7.990 38,851 -0.16(-1.96%)
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.