Descartes Sys Group (TSX: DSG )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	39.86	39.86	37.86	38.69	341,819	-1.74(-4.30%)
May 30, 2018	40.34	40.52	39.73	40.43	94,873	+0.20(+0.50%)
May 29, 2018	39.87	40.30	39.66	40.23	88,445	+0.23(+0.57%)
May 28, 2018	39.56	40.05	39.24	40.00	84,600	+0.29(+0.73%)
May 25, 2018	38.95	39.71	38.95	39.71	111,662	+0.75(+1.93%)
May 24, 2018	39.09	39.35	38.81	38.96	141,605	-0.13(-0.33%)
May 23, 2018	38.61	39.27	38.59	39.09	77,006	+0.43(+1.11%)
May 22, 2018	39.55	39.55	38.46	38.66	83,453	-1.07(-2.69%)
May 18, 2018		39.73	39.73	39.73	0	+0.79(+2.03%)
May 17, 2018	38.82	39.13	38.82	38.94	93,585	+0.04(+0.10%)
May 16, 2018	39.03	39.13	38.69	38.90	69,524	-0.11(-0.28%)
May 15, 2018	38.39	39.19	38.38	39.01	126,009	+0.47(+1.22%)
May 14, 2018	38.29	38.54	38.09	38.54	94,926	+0.26(+0.68%)
May 11, 2018	38.31	38.91	38.17	38.28	87,396	-0.05(-0.13%)
May 10, 2018	38.33	38.39	38.00	38.33	207,774	-0.04(-0.10%)
May 09, 2018	38.68	38.68	38.27	38.37	113,131	-0.37(-0.96%)
May 08, 2018	38.38	38.77	38.26	38.74	84,601	+0.39(+1.02%)
May 07, 2018	38.17	38.38	38.15	38.35	81,226	+0.32(+0.84%)
May 04, 2018	38.07	38.08	37.94	38.03	91,870	-0.05(-0.13%)
May 03, 2018	38.13	38.18	37.81	38.08	104,420	-0.09(-0.24%)
May 02, 2018	38.64	38.83	37.95	38.17	91,132	-0.09(-0.24%)
May 01, 2018	37.92	38.30	37.74	38.26	127,886	+0.31(+0.82%)
Apr 30, 2018	38.09	38.43	37.83	37.95	60,985	-0.10(-0.26%)
Apr 27, 2018	38.23	38.23	37.93	38.05	27,564	+0.00(+0.00%)
Apr 26, 2018	37.58	38.20	37.54	38.05	194,982	+0.56(+1.49%)
Apr 25, 2018	38.02	38.25	37.45	37.49	112,630	-0.58(-1.52%)
Apr 24, 2018	38.94	39.16	37.96	38.07	294,890	-0.83(-2.13%)
Apr 23, 2018	38.12	38.90	38.12	38.90	233,117	+0.64(+1.67%)
Apr 20, 2018	37.44	38.25	37.28	38.26	169,041	+0.74(+1.97%)
Apr 19, 2018	37.30	37.66	37.19	37.52	143,438	+0.17(+0.46%)
Apr 18, 2018	37.28	37.50	36.92	37.35	50,423	+0.15(+0.40%)
Apr 17, 2018	36.99	37.59	36.73	37.20	76,373	+0.29(+0.79%)
Apr 16, 2018	36.74	37.02	36.51	36.91	95,824	+0.18(+0.49%)
Apr 13, 2018	36.53	36.81	35.96	36.73	162,081	+0.29(+0.80%)
Apr 12, 2018	36.10	36.67	36.06	36.44	105,863	+0.40(+1.11%)
Apr 11, 2018	36.03	36.26	35.96	36.04	147,494	-0.07(-0.19%)
Apr 10, 2018	36.87	36.91	35.95	36.11	141,474	-0.45(-1.23%)
Apr 09, 2018	36.23	36.99	36.23	36.56	186,003	+0.53(+1.47%)
Apr 06, 2018	36.17	36.45	35.90	36.03	185,930	-0.31(-0.85%)
Apr 05, 2018	36.83	37.05	36.08	36.34	182,002	-0.31(-0.85%)
Apr 04, 2018	36.23	37.12	35.86	36.65	221,433	+0.06(+0.16%)
Apr 03, 2018	36.49	36.72	36.26	36.59	122,510	+0.22(+0.60%)
Apr 02, 2018	36.72	36.78	36.13	36.37	148,571	-0.45(-1.22%)
Mar 29, 2018		36.82	36.82	36.82	0	+0.88(+2.45%)
Mar 28, 2018	36.00	36.38	35.60	35.94	217,480	-0.04(-0.11%)
Mar 27, 2018	37.69	37.81	35.78	35.98	310,564	-1.67(-4.44%)
Mar 26, 2018	37.40	37.69	36.96	37.65	202,542	+0.60(+1.62%)
Mar 23, 2018	37.29	37.73	36.89	37.05	164,440	-0.30(-0.80%)
Mar 22, 2018	38.24	38.40	37.35	37.35	98,222	-1.09(-2.84%)
Mar 21, 2018	37.99	38.66	37.84	38.44	198,957	+0.38(+1.00%)
Mar 20, 2018	37.37	38.27	37.17	38.06	128,681	+0.65(+1.74%)
Mar 19, 2018	37.23	37.57	37.03	37.41	86,795	+0.15(+0.40%)
Mar 16, 2018	37.46	37.61	37.23	37.26	134,234	-0.20(-0.53%)
Mar 15, 2018	37.57	37.74	37.40	37.46	132,007	-0.05(-0.13%)
Mar 14, 2018	37.52	37.61	37.02	37.51	83,546	+0.05(+0.13%)
Mar 13, 2018	37.34	37.58	36.99	37.46	116,154	+0.22(+0.59%)
Mar 12, 2018	37.14	37.46	36.86	37.24	134,243	+0.12(+0.32%)
Mar 09, 2018	36.74	37.17	36.61	37.12	81,037	+0.48(+1.31%)
Mar 08, 2018	36.37	36.88	36.23	36.64	69,837	+0.41(+1.13%)
Mar 07, 2018	35.34	36.62	34.92	36.23	126,180	+0.89(+2.52%)
Mar 06, 2018	35.43	35.57	34.30	35.34	193,174	+0.02(+0.06%)
Mar 05, 2018	34.00	35.71	34.00	35.32	192,095	+1.23(+3.61%)
Mar 02, 2018	33.42	34.23	33.41	34.09	121,615	+0.56(+1.67%)

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.