FinancialContent is the trusted provider of stock market information to the media industry.
Descartes Sys (TSX: DSG)
50.20 CAD  -0.85 (-1.67%)
Streaming Delayed Price  /  Updated: 3:08 PM EDT, Jun 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 18, 2019 51.76 52.03 50.96 51.05 106,521 -0.33(-0.64%)
Jun 17, 2019 50.91 51.81 50.91 51.38 125,771 +0.41(+0.80%)
Jun 14, 2019 50.94 51.10 50.56 50.97 101,733 -0.11(-0.22%)
Jun 13, 2019 51.83 52.00 50.97 51.08 85,982 -0.69(-1.33%)
Jun 12, 2019 51.85 52.30 51.33 51.77 141,897 -0.38(-0.73%)
Jun 11, 2019 51.99 52.98 51.48 52.15 348,252 +0.64(+1.24%)
Jun 10, 2019 51.52 52.16 51.19 51.51 268,490 +0.10(+0.19%)
Jun 07, 2019 50.57 51.53 50.41 51.41 211,072 +0.94(+1.86%)
Jun 06, 2019 49.39 51.45 49.34 50.47 547,050 +1.19(+2.41%)
Jun 05, 2019 50.61 51.55 48.93 49.28 502,509 -2.95(-5.65%)
Jun 04, 2019 52.45 52.62 51.47 52.23 171,987 -0.29(-0.55%)
Jun 03, 2019 54.13 54.13 51.95 52.52 304,861 -1.69(-3.12%)
May 31, 2019 54.94 54.96 53.62 54.21 276,796 -0.95(-1.72%)
May 30, 2019 54.45 55.66 54.45 55.16 194,232 +0.57(+1.04%)
May 29, 2019 55.30 55.43 54.34 54.59 254,546 -0.91(-1.64%)
May 28, 2019 54.70 56.01 54.68 55.50 253,206 +0.90(+1.65%)
May 27, 2019 54.33 54.72 54.24 54.60 83,372 +0.25(+0.46%)
May 24, 2019 54.74 55.02 54.15 54.35 89,834 -0.34(-0.62%)
May 23, 2019 54.85 54.95 54.42 54.69 211,276 -0.52(-0.94%)
May 22, 2019 54.53 55.66 54.44 55.21 279,740 +0.40(+0.73%)
May 21, 2019 54.54 55.28 54.54 54.81 129,395 +0.29(+0.53%)
May 17, 2019 54.52 54.52 54.52 0 -0.50(-0.91%)
May 16, 2019 54.07 55.07 53.74 55.02 182,817 +1.05(+1.95%)
May 15, 2019 53.67 54.48 53.52 53.97 112,868 +0.00(+0.00%)
May 14, 2019 53.99 54.47 53.27 53.97 237,203 +0.95(+1.79%)
May 13, 2019 53.70 53.82 52.95 53.02 197,277 -1.01(-1.87%)
May 10, 2019 54.64 54.74 53.59 54.03 178,511 -0.73(-1.33%)
May 09, 2019 54.33 54.83 54.02 54.76 115,138 +0.16(+0.29%)
May 08, 2019 54.17 54.93 54.17 54.60 165,406 +0.31(+0.57%)
May 07, 2019 54.35 54.81 53.92 54.29 189,199 -0.32(-0.59%)
May 06, 2019 54.19 55.01 54.12 54.61 299,929 -0.24(-0.44%)
May 03, 2019 54.31 55.01 54.00 54.85 155,634 +0.68(+1.26%)
May 02, 2019 54.23 54.60 53.40 54.17 151,608 +0.42(+0.78%)
May 01, 2019 53.63 53.87 53.20 53.75 110,436 +0.25(+0.47%)
Apr 30, 2019 53.60 54.06 53.27 53.50 121,285 +0.14(+0.26%)
Apr 29, 2019 52.90 53.49 52.77 53.36 92,372 +0.60(+1.14%)
Apr 26, 2019 52.10 53.30 52.10 52.76 147,155 +0.65(+1.25%)
Apr 25, 2019 51.27 52.27 51.22 52.11 125,268 +0.87(+1.70%)
Apr 24, 2019 50.37 51.40 50.37 51.24 114,484 +0.99(+1.97%)
Apr 23, 2019 51.15 51.76 50.22 50.25 154,795 -0.65(-1.28%)
Apr 22, 2019 50.31 51.06 50.31 50.90 62,662 +0.50(+0.99%)
Apr 18, 2019 50.40 50.40 50.40 0 +0.01(+0.02%)
Apr 17, 2019 50.33 50.41 49.64 50.39 80,682 +0.27(+0.54%)
Apr 16, 2019 50.45 50.95 50.11 50.12 78,689 -0.29(-0.58%)
Apr 15, 2019 50.31 50.85 50.26 50.41 118,944 +0.01(+0.02%)
Apr 12, 2019 50.28 50.70 49.74 50.40 149,042 +0.23(+0.46%)
Apr 11, 2019 51.65 51.65 49.57 50.17 315,783 -1.78(-3.43%)
Apr 10, 2019 52.21 53.31 51.87 51.95 268,405 -0.33(-0.63%)
Apr 09, 2019 52.00 52.32 51.76 52.28 85,905 +0.26(+0.50%)
Apr 08, 2019 51.53 52.13 51.31 52.02 145,386 +0.49(+0.95%)
Apr 05, 2019 51.40 51.87 51.16 51.53 106,941 +0.10(+0.19%)
Apr 04, 2019 51.05 51.44 50.82 51.43 406,318 +0.42(+0.82%)
Apr 03, 2019 50.13 51.13 50.13 51.01 144,951 +0.84(+1.67%)
Apr 02, 2019 49.61 50.26 49.38 50.17 164,620 +0.74(+1.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.