Descartes Sys Group (TSX: DSG )

144.65 -3.31 (-2.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 33.64 34.35 33.64 34.00 127,083 +0.41(+1.22%)
Feb 27, 2018 33.50 33.74 33.36 33.59 134,784 +0.06(+0.18%)
Feb 26, 2018 33.62 33.75 33.42 33.53 153,698 -0.09(-0.27%)
Feb 23, 2018 33.34 33.83 33.12 33.62 114,244 +0.46(+1.39%)
Feb 22, 2018 33.63 33.75 33.00 33.16 96,581 -0.43(-1.28%)
Feb 21, 2018 33.72 33.87 33.48 33.59 125,546 -0.04(-0.12%)
Feb 20, 2018 33.51 33.81 33.35 33.63 108,936 -0.04(-0.12%)
Feb 16, 2018 33.67 33.67 33.67 0 -0.38(-1.12%)
Feb 15, 2018 33.89 34.15 33.54 34.05 112,015 +0.33(+0.98%)
Feb 14, 2018 33.23 33.85 33.12 33.72 104,803 +0.32(+0.96%)
Feb 13, 2018 32.68 33.53 32.51 33.40 408,804 +0.68(+2.08%)
Feb 12, 2018 32.29 33.00 32.04 32.72 211,431 +0.59(+1.84%)
Feb 09, 2018 31.80 32.45 31.39 32.13 223,356 +0.39(+1.23%)
Feb 08, 2018 32.36 32.55 31.74 31.74 224,116 -0.67(-2.07%)
Feb 07, 2018 32.53 32.61 32.33 32.41 377,503 -0.27(-0.83%)
Feb 06, 2018 33.36 32.41 32.68 344,870 -1.03(-3.06%)
Feb 05, 2018 34.06 34.22 33.39 33.71 224,326 -0.48(-1.40%)
Feb 02, 2018 35.16 35.50 34.15 34.19 193,530 -0.79(-2.26%)
Feb 01, 2018 34.72 35.25 34.56 34.98 121,567 +0.18(+0.52%)
Jan 31, 2018 35.19 35.53 34.72 34.80 142,741 -0.25(-0.71%)
Jan 30, 2018 35.18 35.18 35.12 35.05 56,716 -0.33(-0.93%)
Jan 29, 2018 35.57 35.59 35.12 35.38 65,579 -0.37(-1.03%)
Jan 26, 2018 36.03 36.03 35.70 35.75 73,816 -0.24(-0.67%)
Jan 25, 2018 37.26 37.26 35.99 35.99 135,149 -1.22(-3.28%)
Jan 24, 2018 36.70 37.34 36.70 37.21 234,405 +0.51(+1.39%)
Jan 23, 2018 35.92 36.82 35.90 36.70 152,589 +0.88(+2.46%)
Jan 22, 2018 36.29 36.29 35.73 35.82 122,255 -0.47(-1.30%)
Jan 19, 2018 35.62 36.45 35.60 36.29 103,804 +0.68(+1.91%)
Jan 18, 2018 35.06 35.68 35.06 35.61 106,890 +0.58(+1.66%)
Jan 17, 2018 35.18 35.47 34.97 35.03 153,211 +0.03(+0.09%)
Jan 16, 2018 34.96 35.32 34.90 35.00 155,307 +0.15(+0.43%)
Jan 15, 2018 35.02 35.16 34.83 34.85 18,896 -0.22(-0.63%)
Jan 12, 2018 34.85 35.34 34.82 35.07 72,951 +0.17(+0.49%)
Jan 11, 2018 35.08 35.18 34.64 34.90 87,979 -0.23(-0.65%)
Jan 10, 2018 35.20 35.22 34.92 35.13 71,593 -0.11(-0.31%)
Jan 09, 2018 35.31 35.49 34.97 35.24 71,823 -0.03(-0.09%)
Jan 08, 2018 35.54 35.67 35.11 35.27 66,799 -0.27(-0.76%)
Jan 05, 2018 35.65 35.75 35.23 35.54 73,524 -0.10(-0.28%)
Jan 04, 2018 35.87 35.94 35.47 35.64 61,379 -0.19(-0.53%)
Jan 03, 2018 35.82 36.53 35.78 35.83 108,273 +0.05(+0.14%)
Jan 02, 2018 35.71 36.07 35.34 35.78 120,726 +0.04(+0.11%)
Dec 29, 2017 35.74 35.74 35.74 0 -0.13(-0.36%)
Dec 28, 2017 35.83 36.05 35.41 35.87 91,949 +0.09(+0.25%)
Dec 27, 2017 35.60 36.12 35.55 35.78 56,889 +0.17(+0.48%)
Dec 22, 2017 35.55 35.80 35.49 35.61 34,455 -0.04(-0.11%)
Dec 21, 2017 35.77 35.86 35.49 35.65 53,647 -0.24(-0.67%)
Dec 20, 2017 36.04 36.07 35.66 35.89 114,647 -0.12(-0.33%)
Dec 19, 2017 36.19 36.29 35.49 36.01 117,714 -0.14(-0.39%)
Dec 18, 2017 36.52 36.81 35.76 36.15 180,699 -0.20(-0.55%)
Dec 15, 2017 35.97 36.50 35.90 36.35 170,529 +0.52(+1.45%)
Dec 14, 2017 36.36 36.54 35.73 35.83 138,841 -0.44(-1.21%)
Dec 13, 2017 35.32 36.61 35.27 36.27 228,868 +1.05(+2.98%)
Dec 12, 2017 35.25 35.30 35.05 35.22 170,118 +0.04(+0.11%)
Dec 11, 2017 35.17 35.26 34.85 35.18 120,436 +0.12(+0.34%)
Dec 08, 2017 34.66 35.31 34.66 35.06 256,777 +0.52(+1.51%)
Dec 07, 2017 33.87 34.76 33.85 34.54 319,982 +0.66(+1.95%)
Dec 06, 2017 34.02 34.37 33.85 33.88 304,748 -0.11(-0.32%)
Dec 05, 2017 34.07 34.15 33.90 33.99 254,496 -0.01(-0.03%)
Dec 04, 2017 34.70 34.70 33.75 34.00 380,282 -0.68(-1.96%)
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.