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

Descartes Sys Group (TSX: DSG )

136.84 +0.94 (+0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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, 2010 6.700 6.700 6.500 6.600 126,000 -0.11(-1.64%)
Sep 29, 2010 6.540 6.720 6.530 6.710 38,797 +0.15(+2.29%)
Sep 28, 2010 6.550 6.560 6.410 6.560 109,566 +0.01(+0.15%)
Sep 27, 2010 6.540 6.580 6.500 6.550 24,435 +0.06(+0.92%)
Sep 24, 2010 6.190 6.550 6.190 6.490 96,299 +0.35(+5.70%)
Sep 23, 2010 6.060 6.140 6.000 6.140 30,827 +0.07(+1.15%)
Sep 22, 2010 6.000 6.070 5.970 6.070 24,581 +0.07(+1.17%)
Sep 21, 2010 6.050 6.050 5.940 6.000 129,913 -0.02(-0.33%)
Sep 20, 2010 6.010 6.060 5.900 6.020 433,687 +0.02(+0.33%)
Sep 17, 2010 6.170 6.170 5.990 6.000 382,190 -0.09(-1.48%)
Sep 15, 2010 6.100 6.150 6.080 6.090 80,912 -0.05(-0.81%)
Sep 14, 2010 6.280 6.300 6.130 6.140 896,701 -0.16(-2.54%)
Sep 13, 2010 6.350 6.350 6.280 6.300 44,072 +0.01(+0.16%)
Sep 10, 2010 6.490 6.500 6.230 6.290 76,430 -0.20(-3.08%)
Sep 09, 2010 6.650 6.650 6.340 6.490 125,358 -0.01(-0.15%)
Sep 08, 2010 6.500 6.650 6.490 6.500 421,054 +0.14(+2.20%)
Sep 07, 2010 6.190 6.400 6.190 6.360 212,184 +0.23(+3.75%)
Sep 03, 2010 6.040 6.200 6.040 6.130 91,273 +0.05(+0.82%)
Sep 02, 2010 6.060 6.100 6.000 6.080 72,957 +0.03(+0.50%)
Sep 01, 2010 5.900 6.160 5.900 6.050 516,707 +0.05(+0.83%)
Aug 31, 2010 5.910 6.050 5.850 6.000 136,264 +0.11(+1.87%)
Aug 30, 2010 5.940 6.000 5.890 5.890 32,422 -0.05(-0.84%)
Aug 27, 2010 5.950 6.100 5.860 5.940 45,903 +0.04(+0.68%)
Aug 26, 2010 5.860 5.930 5.830 5.900 33,977 +0.07(+1.20%)
Aug 25, 2010 5.860 5.900 5.800 5.830 61,640 -0.03(-0.51%)
Aug 24, 2010 5.950 6.000 5.850 5.860 71,949 -0.14(-2.33%)
Aug 23, 2010 6.020 6.020 5.990 6.000 38,557 -0.01(-0.17%)
Aug 20, 2010 6.000 6.020 5.990 6.010 37,807 +0.01(+0.17%)
Aug 19, 2010 6.000 6.000 5.950 6.000 26,955 +0.00(+0.00%)
Aug 18, 2010 6.050 6.050 5.980 6.000 37,349 -0.03(-0.50%)
Aug 17, 2010 5.940 6.040 5.940 6.030 565,082 +0.10(+1.69%)
Aug 16, 2010 5.960 6.000 5.900 5.930 112,675 -0.02(-0.34%)
Aug 13, 2010 5.950 5.980 5.910 5.950 12,775 +0.02(+0.34%)
Aug 12, 2010 5.960 6.030 5.900 5.930 205,300 -0.05(-0.84%)
Aug 11, 2010 5.900 5.980 5.850 5.980 27,585 +0.03(+0.50%)
Aug 10, 2010 6.000 6.000 5.860 5.950 53,735 -0.02(-0.34%)
Aug 09, 2010 5.950 5.990 5.890 5.970 30,360 -0.01(-0.17%)
Aug 06, 2010 5.950 6.040 5.950 5.980 26,639 -0.02(-0.33%)
Aug 05, 2010 5.980 6.000 5.910 6.000 62,233 -0.02(-0.33%)
Aug 04, 2010 6.020 6.030 5.940 6.020 26,264 +0.01(+0.17%)
Aug 03, 2010 6.060 6.070 6.000 6.010 57,309 -0.05(-0.83%)
Jul 30, 2010 5.950 6.110 5.950 6.060 243,430 +0.14(+2.36%)
Jul 29, 2010 5.800 5.920 5.780 5.920 1,268,913 +0.07(+1.20%)
Jul 28, 2010 5.850 5.930 5.720 5.850 146,339 -0.04(-0.68%)
Jul 27, 2010 5.870 5.980 5.770 5.890 325,944 -0.06(-1.01%)
Jul 26, 2010 6.060 6.060 5.800 5.950 213,455 -0.13(-2.14%)
Jul 23, 2010 6.070 6.120 6.010 6.080 77,978 -0.03(-0.49%)
Jul 22, 2010 6.100 6.140 6.040 6.110 45,240 +0.02(+0.33%)
Jul 21, 2010 6.100 6.200 6.070 6.090 50,820 -0.05(-0.81%)
Jul 20, 2010 6.100 6.160 6.000 6.140 81,340 +0.02(+0.33%)
Jul 19, 2010 6.250 6.320 6.120 6.120 29,844 -0.13(-2.08%)
Jul 16, 2010 6.200 6.260 6.160 6.250 122,916 +0.08(+1.30%)
Jul 15, 2010 6.100 6.170 6.060 6.170 20,995 +0.09(+1.48%)
Jul 14, 2010 5.940 6.140 5.900 6.080 44,641 +0.18(+3.05%)
Jul 13, 2010 5.750 5.910 5.710 5.900 75,903 +0.13(+2.25%)
Jul 12, 2010 5.650 5.770 5.650 5.770 101,627 +0.08(+1.41%)
Jul 09, 2010 5.750 5.750 5.530 5.690 153,877 -0.01(-0.18%)
Jul 08, 2010 5.590 5.700 5.580 5.700 80,725 +0.11(+1.97%)
Jul 07, 2010 5.600 5.660 5.500 5.590 67,687 -0.01(-0.18%)
Jul 06, 2010 5.720 5.740 5.600 5.600 90,155 -0.14(-2.44%)
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.