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

Descartes Sys Group (TSX: DSG )

133.28 +0.44 (+0.33%)
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 (%)
Sep 30, 2008 3.970 4.030 3.900 3.920 38,163 -0.02(-0.51%)
Sep 29, 2008 4.120 4.120 3.900 3.940 33,746 -0.21(-5.06%)
Sep 26, 2008 4.160 4.240 4.120 4.150 13,451 -0.15(-3.49%)
Sep 25, 2008 4.240 4.330 4.200 4.300 303,875 +0.10(+2.38%)
Sep 24, 2008 4.110 4.250 4.110 4.200 41,136 +0.14(+3.45%)
Sep 23, 2008 4.060 4.100 4.000 4.060 1,033,150 -0.02(-0.49%)
Sep 22, 2008 4.060 4.190 4.010 4.080 66,395 -0.07(-1.69%)
Sep 19, 2008 4.150 4.220 4.010 4.150 123,614 +0.14(+3.49%)
Sep 18, 2008 4.010 4.060 3.910 4.010 20,860 +0.01(+0.25%)
Sep 17, 2008 4.200 4.220 4.000 4.000 81,705 -0.15(-3.61%)
Sep 16, 2008 4.150 4.260 4.080 4.150 121,100 -0.05(-1.19%)
Sep 15, 2008 4.200 4.250 4.150 4.200 47,047 +0.00(+0.00%)
Sep 12, 2008 3.950 4.250 3.950 4.200 319,905 +0.26(+6.60%)
Sep 11, 2008 3.900 3.940 3.900 3.940 68,949 +0.01(+0.25%)
Sep 10, 2008 3.880 3.930 3.800 3.930 25,785 +0.06(+1.55%)
Sep 09, 2008 3.870 4.000 3.850 3.870 253,160 -0.06(-1.53%)
Sep 08, 2008 3.800 3.950 3.770 3.930 155,226 +0.13(+3.42%)
Sep 05, 2008 3.750 3.850 3.750 3.800 5,430 +0.10(+2.70%)
Sep 04, 2008 3.750 4.080 3.700 3.700 467,095 -0.02(-0.54%)
Sep 03, 2008 3.560 3.720 3.550 3.720 199,174 +0.15(+4.20%)
Sep 02, 2008 3.520 3.640 3.500 3.570 18,040 -0.03(-0.83%)
Aug 29, 2008 3.600 3.630 3.550 3.600 27,648 -0.05(-1.37%)
Aug 28, 2008 3.570 3.650 3.500 3.650 118,969 +0.08(+2.24%)
Aug 27, 2008 3.570 3.570 3.550 3.570 45,520 +0.00(+0.00%)
Aug 26, 2008 3.580 3.580 3.540 3.570 150,670 -0.01(-0.28%)
Aug 25, 2008 3.570 3.610 3.550 3.580 12,310 +0.08(+2.29%)
Aug 22, 2008 3.560 3.560 3.500 3.500 16,428 -0.05(-1.41%)
Aug 21, 2008 3.690 3.700 3.350 3.550 85,550 -0.06(-1.66%)
Aug 20, 2008 3.650 3.750 3.610 3.610 17,129 +0.06(+1.69%)
Aug 19, 2008 3.870 3.880 3.550 3.550 6,772 -0.26(-6.82%)
Aug 18, 2008 3.850 3.880 3.770 3.810 6,800 -0.07(-1.80%)
Aug 15, 2008 3.840 3.880 3.750 3.880 29,231 +0.13(+3.47%)
Aug 14, 2008 3.650 3.750 3.650 3.750 3,945 +0.00(+0.00%)
Aug 13, 2008 3.890 3.890 3.750 3.750 11,200 -0.12(-3.10%)
Aug 12, 2008 3.900 3.910 3.850 3.870 202,177 -0.03(-0.77%)
Aug 11, 2008 3.840 3.940 3.840 3.900 144,415 +0.15(+4.00%)
Aug 08, 2008 3.790 3.800 3.580 3.750 4,349 +0.00(+0.00%)
Aug 07, 2008 3.550 3.750 3.550 3.750 19,351 +0.22(+6.23%)
Aug 06, 2008 3.670 3.670 3.500 3.530 7,099 -0.15(-4.08%)
Aug 05, 2008 3.500 3.680 3.500 3.680 10,095 +0.17(+4.84%)
Aug 04, 2008 3.500 3.540 3.500 3.510 2,100 +0.00(+0.00%)
Aug 01, 2008 3.500 3.540 3.500 3.510 2,100 -0.02(-0.57%)
Jul 31, 2008 3.500 3.530 3.500 3.530 7,194 +0.02(+0.57%)
Jul 30, 2008 3.520 3.550 3.510 3.510 51,250 +0.00(+0.00%)
Jul 29, 2008 3.370 3.520 3.370 3.510 5,190 +0.01(+0.29%)
Jul 28, 2008 3.520 3.550 3.500 3.500 139,911 +0.00(+0.00%)
Jul 25, 2008 3.510 3.510 3.500 3.500 8,665 +0.00(+0.00%)
Jul 24, 2008 3.510 3.540 3.500 3.500 54,080 +0.00(+0.00%)
Jul 23, 2008 3.580 3.590 3.500 3.500 37,617 -0.07(-1.96%)
Jul 22, 2008 3.610 3.610 3.550 3.570 5,092 +0.00(+0.00%)
Jul 21, 2008 3.590 3.600 3.500 3.570 36,702 -0.01(-0.28%)
Jul 18, 2008 3.550 3.620 3.550 3.580 329,500 +0.01(+0.28%)
Jul 17, 2008 3.400 3.640 3.400 3.570 768,987 +0.21(+6.25%)
Jul 16, 2008 3.200 3.380 3.200 3.360 48,128 +0.14(+4.35%)
Jul 15, 2008 3.170 3.230 2.910 3.220 108,450 +0.03(+0.94%)
Jul 14, 2008 3.270 3.300 3.150 3.190 9,406 -0.06(-1.85%)
Jul 11, 2008 3.220 3.270 3.170 3.250 31,850 +0.05(+1.56%)
Jul 10, 2008 3.150 3.210 3.110 3.200 30,711 +0.07(+2.24%)
Jul 09, 2008 3.160 3.220 3.000 3.130 152,940 -0.04(-1.26%)
Jul 08, 2008 3.110 3.200 3.110 3.170 33,313 +0.06(+1.93%)
Jul 07, 2008 3.260 3.330 3.110 3.110 49,693 -0.25(-7.44%)
Jul 04, 2008 3.340 3.530 3.200 3.360 62,567 +0.05(+1.51%)
Jul 03, 2008 3.200 3.310 3.030 3.310 89,000 +0.05(+1.53%)
Jul 02, 2008 3.320 3.330 3.080 3.260 48,201 -0.16(-4.68%)
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.