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 UNCHANGED
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 (%)
May 31, 2010 5.900 5.980 5.900 5.980 13,700 +0.08(+1.36%)
May 28, 2010 6.010 6.050 5.850 5.900 31,598 -0.10(-1.67%)
May 27, 2010 6.000 6.050 5.980 6.000 13,724 -0.05(-0.83%)
May 26, 2010 5.920 6.070 5.920 6.050 72,683 +0.14(+2.37%)
May 25, 2010 5.760 5.930 5.750 5.910 87,861 -0.08(-1.34%)
May 21, 2010 5.800 6.010 5.740 5.990 193,839 +0.10(+1.70%)
May 20, 2010 5.810 5.900 5.550 5.890 47,254 -0.03(-0.51%)
May 19, 2010 5.950 6.000 5.850 5.920 37,521 -0.06(-1.00%)
May 18, 2010 6.010 6.020 5.950 5.980 21,475 -0.04(-0.66%)
May 17, 2010 6.010 6.060 5.900 6.020 99,110 -0.03(-0.50%)
May 14, 2010 5.900 6.060 5.890 6.050 53,844 +0.12(+2.02%)
May 13, 2010 5.900 6.000 5.900 5.930 15,986 -0.02(-0.34%)
May 12, 2010 5.990 6.000 5.950 5.950 292,495 -0.03(-0.50%)
May 11, 2010 6.050 6.040 5.820 5.980 119,214 -0.06(-0.99%)
May 10, 2010 6.080 6.140 6.010 6.040 73,246 +0.01(+0.17%)
May 07, 2010 6.050 6.070 5.830 6.030 48,944 -0.02(-0.33%)
May 06, 2010 6.070 6.100 5.900 6.050 42,723 -0.05(-0.82%)
May 05, 2010 6.140 6.140 6.070 6.100 10,297 +0.00(+0.00%)
May 04, 2010 6.120 6.200 6.090 6.100 39,407 -0.10(-1.61%)
May 03, 2010 6.250 6.260 6.200 6.200 8,195 -0.05(-0.80%)
Apr 30, 2010 6.180 6.360 6.150 6.250 237,342 +0.04(+0.64%)
Apr 29, 2010 6.250 6.250 6.120 6.210 107,479 +0.01(+0.16%)
Apr 28, 2010 6.050 6.200 6.000 6.200 697,056 +0.08(+1.31%)
Apr 27, 2010 6.160 6.160 5.940 6.120 47,403 -0.04(-0.65%)
Apr 26, 2010 6.150 6.200 6.150 6.160 58,790 +0.02(+0.33%)
Apr 23, 2010 6.150 6.160 6.030 6.140 168,499 +0.00(+0.00%)
Apr 22, 2010 6.190 6.200 6.140 6.140 77,407 -0.06(-0.97%)
Apr 21, 2010 6.190 6.200 6.150 6.200 92,844 +0.01(+0.16%)
Apr 20, 2010 6.230 6.230 6.170 6.190 222,825 -0.06(-0.96%)
Apr 19, 2010 6.300 6.300 6.240 6.250 10,041 -0.05(-0.79%)
Apr 16, 2010 6.300 6.300 6.240 6.300 45,826 -0.05(-0.79%)
Apr 15, 2010 6.280 6.350 6.280 6.350 3,083 +0.05(+0.79%)
Apr 14, 2010 6.350 6.350 6.290 6.300 44,304 -0.02(-0.32%)
Apr 13, 2010 6.250 6.350 6.250 6.320 4,352 +0.01(+0.16%)
Apr 12, 2010 6.220 6.360 6.220 6.310 35,295 -0.02(-0.32%)
Apr 09, 2010 6.390 6.400 6.280 6.330 78,354 -0.07(-1.09%)
Apr 08, 2010 6.390 6.400 6.200 6.400 74,124 +0.01(+0.16%)
Apr 07, 2010 6.350 6.400 6.200 6.390 102,000 +0.05(+0.79%)
Apr 06, 2010 6.200 6.340 6.150 6.340 803,158 -0.06(-0.94%)
Apr 05, 2010 6.470 6.500 6.370 6.400 56,757 -0.10(-1.54%)
Apr 01, 2010 6.500 6.500 6.500 0 -0.06(-0.91%)
Mar 31, 2010 6.620 6.650 6.370 6.560 75,509 -0.03(-0.46%)
Mar 30, 2010 6.700 6.760 6.550 6.590 24,875 -0.11(-1.64%)
Mar 29, 2010 6.850 6.880 6.700 6.700 28,916 -0.12(-1.76%)
Mar 26, 2010 6.800 6.950 6.800 6.820 59,067 +0.02(+0.29%)
Mar 25, 2010 6.500 6.800 6.500 6.800 135,779 +0.28(+4.29%)
Mar 24, 2010 6.470 6.540 6.470 6.520 90,083 +0.07(+1.09%)
Mar 23, 2010 6.350 6.450 6.350 6.450 21,244 +0.10(+1.57%)
Mar 22, 2010 6.440 6.440 6.300 6.350 66,049 -0.03(-0.47%)
Mar 19, 2010 6.550 6.550 6.360 6.380 25,353 -0.11(-1.69%)
Mar 18, 2010 6.500 6.650 6.400 6.490 60,690 +0.06(+0.93%)
Mar 17, 2010 6.330 6.430 6.300 6.430 55,691 +0.13(+2.06%)
Mar 16, 2010 6.250 6.400 6.250 6.300 49,538 +0.12(+1.94%)
Mar 15, 2010 6.250 6.200 6.180 6.180 110,473 -0.08(-1.28%)
Mar 12, 2010 6.310 6.310 6.220 6.260 73,255 -0.06(-0.95%)
Mar 11, 2010 6.200 6.350 6.200 6.320 195,892 -0.08(-1.25%)
Mar 10, 2010 6.350 6.400 6.200 6.400 209,275 +0.05(+0.79%)
Mar 09, 2010 6.340 6.350 6.250 6.350 70,115 +0.02(+0.32%)
Mar 08, 2010 6.350 6.350 6.230 6.330 69,601 +0.00(+0.00%)
Mar 05, 2010 6.360 6.360 6.270 6.330 79,453 +0.02(+0.32%)
Mar 04, 2010 6.410 6.410 6.300 6.310 9,925 -0.09(-1.41%)
Mar 03, 2010 6.500 6.500 6.380 6.400 11,220 -0.05(-0.78%)
Mar 02, 2010 6.550 6.550 6.390 6.450 53,336 -0.01(-0.15%)
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.