Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Descartes Sys Group (TSX: DSG )

159.98 +2.83 (+1.80%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 29, 2009 4.390 4.390 4.240 4.300 555,013 +0.05(+1.18%)
May 28, 2009 3.940 4.290 3.920 4.250 741,508 +0.35(+8.97%)
May 27, 2009 3.880 3.900 3.860 3.900 22,908 +0.00(+0.00%)
May 26, 2009 3.900 3.900 3.880 3.900 5,100 +0.00(+0.00%)
May 25, 2009 3.950 3.950 3.880 3.900 191,500 -0.03(-0.76%)
May 22, 2009 3.920 3.930 3.900 3.930 234,354 +0.02(+0.51%)
May 21, 2009 4.000 4.000 3.900 3.910 52,281 +0.00(+0.00%)
May 20, 2009 3.920 3.950 3.900 3.910 35,021 -0.02(-0.51%)
May 19, 2009 3.930 3.950 3.900 3.930 41,800 +0.03(+0.77%)
May 15, 2009 3.910 4.000 3.900 3.900 21,975 -0.01(-0.26%)
May 14, 2009 3.960 3.960 3.860 3.910 10,941 -0.03(-0.76%)
May 13, 2009 4.000 4.000 3.860 3.940 14,734 -0.12(-2.96%)
May 12, 2009 4.160 4.200 4.010 4.060 30,610 -0.06(-1.46%)
May 11, 2009 3.920 4.150 3.920 4.120 61,613 +0.22(+5.64%)
May 08, 2009 3.850 3.910 3.800 3.900 6,935 -0.01(-0.26%)
May 07, 2009 3.930 3.930 3.880 3.910 10,373 +0.00(+0.00%)
May 06, 2009 3.900 3.920 3.900 3.910 57,990 +0.01(+0.26%)
May 05, 2009 3.910 3.930 3.900 3.900 23,465 -0.02(-0.51%)
May 04, 2009 3.970 3.970 3.900 3.920 75,845 +0.01(+0.26%)
May 01, 2009 3.900 4.000 3.900 3.910 217,838 +0.03(+0.77%)
Apr 30, 2009 4.000 4.000 3.880 3.880 75,023 -0.04(-1.02%)
Apr 29, 2009 3.930 4.100 3.910 3.920 46,065 -0.02(-0.51%)
Apr 28, 2009 3.900 3.940 3.900 3.940 1,350 +0.04(+1.03%)
Apr 27, 2009 3.720 3.910 3.710 3.900 112,380 +0.00(+0.00%)
Apr 24, 2009 3.750 3.920 3.750 3.900 130,610 +0.15(+4.00%)
Apr 23, 2009 3.620 3.770 3.620 3.750 111,875 +0.06(+1.63%)
Apr 22, 2009 3.730 3.800 3.650 3.690 212,900 -0.07(-1.86%)
Apr 21, 2009 3.710 3.850 3.710 3.760 5,775 -0.18(-4.57%)
Apr 20, 2009 3.990 3.990 3.840 3.940 21,085 -0.05(-1.25%)
Apr 17, 2009 4.000 4.000 3.950 3.990 29,520 +0.04(+1.01%)
Apr 16, 2009 4.000 4.000 3.930 3.950 39,006 -0.07(-1.74%)
Apr 15, 2009 4.070 4.070 3.950 4.020 163,234 +0.03(+0.75%)
Apr 14, 2009 3.920 4.000 3.900 3.990 580,658 +0.04(+1.01%)
Apr 13, 2009 3.990 4.200 3.930 3.950 24,170 -0.13(-3.19%)
Apr 09, 2009 3.930 4.250 3.880 4.080 88,325 +0.18(+4.62%)
Apr 08, 2009 3.880 3.980 3.880 3.900 388,179 +0.05(+1.30%)
Apr 07, 2009 3.750 3.850 3.750 3.850 12,768 +0.06(+1.58%)
Apr 06, 2009 3.850 3.850 3.710 3.790 59,291 -0.06(-1.56%)
Apr 03, 2009 3.820 3.850 3.800 3.850 10,624 -0.03(-0.77%)
Apr 02, 2009 3.810 3.900 3.850 3.880 773,427 +0.01(+0.26%)
Apr 01, 2009 3.600 3.870 3.600 3.870 363,725 +0.27(+7.50%)
Mar 31, 2009 3.650 3.700 3.580 3.600 29,465 -0.06(-1.64%)
Mar 30, 2009 3.840 3.800 3.660 3.660 142,277 +0.03(+0.83%)
Mar 26, 2009 3.550 3.650 3.550 3.630 22,270 +0.08(+2.25%)
Mar 25, 2009 3.590 3.600 3.500 3.550 20,200 +0.05(+1.43%)
Mar 24, 2009 3.410 3.550 3.420 3.500 30,750 +0.14(+4.17%)
Mar 23, 2009 3.330 3.360 3.310 3.360 33,767 +0.04(+1.20%)
Mar 20, 2009 3.320 3.320 3.320 3.320 6,495 +0.00(+0.00%)
Mar 19, 2009 3.330 3.330 3.320 3.320 9,584 +0.00(+0.00%)
Mar 18, 2009 3.320 3.350 3.320 3.320 15,600 +0.00(+0.00%)
Mar 17, 2009 3.320 3.390 3.320 3.320 27,835 +0.00(+0.00%)
Mar 16, 2009 3.300 3.350 3.250 3.320 30,235 +0.07(+2.15%)
Mar 13, 2009 3.170 3.260 3.170 3.250 11,946 +0.10(+3.17%)
Mar 12, 2009 3.050 3.170 3.050 3.150 30,072 +0.07(+2.27%)
Mar 11, 2009 2.920 3.080 2.900 3.080 433,795 +0.30(+10.79%)
Mar 10, 2009 2.720 2.880 2.720 2.780 12,875 -0.06(-2.11%)
Mar 09, 2009 2.730 2.840 2.730 2.840 34,232 +0.10(+3.65%)
Mar 06, 2009 2.750 2.790 2.710 2.740 14,050 -0.01(-0.36%)
Mar 05, 2009 2.840 2.840 2.750 2.750 5,420 -0.05(-1.79%)
Mar 04, 2009 2.800 2.810 2.760 2.800 43,572 -0.01(-0.36%)
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.