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 (%)
Jan 31, 2013 9.420 9.500 9.400 9.400 47,389 -0.05(-0.53%)
Jan 30, 2013 9.500 9.500 9.440 9.450 14,638 -0.01(-0.11%)
Jan 29, 2013 9.500 9.500 9.400 9.460 9,280 +0.01(+0.11%)
Jan 28, 2013 9.500 9.500 9.450 9.450 13,660 -0.02(-0.21%)
Jan 25, 2013 9.590 9.590 9.450 9.470 118,989 -0.09(-0.94%)
Jan 24, 2013 9.510 9.650 9.510 9.560 23,383 +0.06(+0.63%)
Jan 23, 2013 9.670 9.670 9.480 9.500 82,219 -0.21(-2.16%)
Jan 22, 2013 9.270 9.710 9.270 9.710 63,866 +0.44(+4.75%)
Jan 21, 2013 9.300 9.350 9.220 9.270 91,695 +0.03(+0.32%)
Jan 18, 2013 9.250 9.350 9.220 9.240 63,254 +0.03(+0.33%)
Jan 17, 2013 9.200 9.250 9.160 9.210 65,366 -0.01(-0.11%)
Jan 16, 2013 9.210 9.250 9.200 9.220 19,943 +0.02(+0.22%)
Jan 15, 2013 9.200 9.210 9.200 9.200 153,376 -0.01(-0.11%)
Jan 14, 2013 9.180 9.240 9.110 9.210 70,611 +0.04(+0.44%)
Jan 11, 2013 9.060 9.190 9.010 9.170 13,785 +0.17(+1.89%)
Jan 10, 2013 9.000 9.090 8.900 9.000 402,120 +0.02(+0.22%)
Jan 09, 2013 9.020 9.050 8.980 8.980 121,317 -0.01(-0.11%)
Jan 08, 2013 9.100 9.100 8.950 8.990 22,897 -0.11(-1.21%)
Jan 07, 2013 9.250 9.250 9.050 9.100 7,496 -0.05(-0.55%)
Jan 04, 2013 9.130 9.150 9.130 9.150 3,018 +0.00(+0.00%)
Jan 03, 2013 9.010 9.180 8.950 9.150 14,972 +0.11(+1.22%)
Jan 02, 2013 9.380 9.250 8.990 9.040 126,995 -0.21(-2.27%)
Dec 31, 2012 9.250 9.250 9.250 0 -0.09(-0.96%)
Dec 28, 2012 9.340 9.340 9.180 9.340 21,930 +0.04(+0.43%)
Dec 27, 2012 9.390 9.390 9.170 9.300 107,173 +0.19(+2.09%)
Dec 24, 2012 9.110 9.110 9.110 0 +0.16(+1.79%)
Dec 21, 2012 8.910 9.000 8.860 8.950 106,662 +0.09(+1.02%)
Dec 20, 2012 8.680 8.890 8.680 8.860 44,144 +0.07(+0.80%)
Dec 19, 2012 8.700 8.800 8.660 8.790 21,036 +0.08(+0.92%)
Dec 18, 2012 8.560 8.750 8.560 8.710 29,126 +0.12(+1.40%)
Dec 17, 2012 8.540 8.600 8.540 8.590 9,207 -0.05(-0.58%)
Dec 14, 2012 8.510 8.650 8.510 8.640 26,401 +0.09(+1.05%)
Dec 13, 2012 8.520 8.630 8.450 8.550 26,157 -0.10(-1.16%)
Dec 12, 2012 8.370 8.660 8.360 8.650 18,728 +0.26(+3.10%)
Dec 11, 2012 8.320 8.430 8.320 8.390 27,317 +0.04(+0.48%)
Dec 10, 2012 8.280 8.400 8.280 8.350 22,891 +0.00(+0.00%)
Dec 07, 2012 8.500 8.500 8.330 8.350 117,065 -0.11(-1.30%)
Dec 06, 2012 8.450 8.540 8.400 8.460 196,338 -0.04(-0.47%)
Dec 05, 2012 8.440 8.550 8.360 8.500 191,926 +0.15(+1.80%)
Dec 04, 2012 8.400 8.400 8.250 8.350 121,697 -0.20(-2.34%)
Nov 30, 2012 8.540 8.550 8.450 8.550 105,366 -0.01(-0.12%)
Nov 29, 2012 8.600 8.610 8.400 8.560 158,006 -0.05(-0.58%)
Nov 28, 2012 8.570 8.650 8.510 8.610 35,368 -0.09(-1.03%)
Nov 27, 2012 8.790 8.790 8.650 8.700 75,640 -0.05(-0.57%)
Nov 26, 2012 8.510 8.750 8.500 8.750 29,461 +0.16(+1.86%)
Nov 23, 2012 8.550 8.600 8.510 8.590 7,471 -0.01(-0.12%)
Nov 22, 2012 8.600 8.600 8.570 8.600 10,250 -0.03(-0.35%)
Nov 21, 2012 8.500 8.640 8.420 8.630 61,847 +0.15(+1.77%)
Nov 20, 2012 8.450 8.590 8.320 8.480 102,997 +0.08(+0.95%)
Nov 19, 2012 8.350 8.450 8.300 8.400 12,911 +0.19(+2.31%)
Nov 16, 2012 8.100 8.230 8.000 8.210 165,010 +0.11(+1.36%)
Nov 15, 2012 8.020 8.100 7.700 8.100 99,503 +0.03(+0.37%)
Nov 14, 2012 8.290 8.290 8.070 8.070 195,745 -0.31(-3.70%)
Nov 13, 2012 8.430 8.430 8.250 8.380 40,411 -0.07(-0.83%)
Nov 12, 2012 8.420 8.450 8.400 8.450 19,695 +0.05(+0.60%)
Nov 09, 2012 8.450 8.450 8.400 8.400 24,445 -0.05(-0.59%)
Nov 08, 2012 8.500 8.550 8.400 8.450 168,755 -0.06(-0.71%)
Nov 07, 2012 8.500 8.550 8.500 8.510 5,526 +0.01(+0.12%)
Nov 06, 2012 8.680 8.680 8.500 8.500 18,504 -0.03(-0.35%)
Nov 05, 2012 8.500 8.600 8.500 8.530 13,109 +0.04(+0.47%)
Nov 02, 2012 8.460 8.500 8.450 8.490 49,460 +0.04(+0.47%)
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.