The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Descartes Systems Group

  • DSG
  • TSX
  • Business Services
  • Latest 14.71
  • Currency C$
  • Change -0.17
  • Percent Change -1.142 %
  • Volume 35,486
  • Fri Jul 25, 2014 04:00 PM EDT TSX data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 14.71 Last Trade: Jul 25, 2014
Date High Low Open Close Volume
Jul 25 14.88 14.61 14.81 14.71 35,486
Jul 24 15.05 14.75 15.05 14.88 88,830
Jul 23 15.09 14.96 15.00 14.99 60,347
Jul 22 15.21 14.95 15.01 15.02 89,554
Jul 21 15.05 14.92 15.05 14.98 20,396
Jul 18 15.12 14.89 14.90 15.06 93,558
Jul 17 15.01 14.91 14.91 14.97 69,012
Jul 16 15.11 14.92 15.07 14.94 77,273
Jul 15 15.14 14.98 14.99 15.05 138,291
Jul 14 15.21 14.94 15.21 15.03 69,424
Jul 11 15.22 14.84 15.00 15.12 127,328
Jul 10 15.14 14.71 14.85 15.05 154,668
Jul 9 15.13 14.79 14.95 15.09 197,680
Jul 8 15.11 14.85 14.95 14.95 140,639
Jul 7 15.46 14.95 15.05 15.02 293,848
Jul 4 15.25 14.98 15.25 15.04 21,945
Jul 3 15.32 14.94 15.32 15.08 90,045
Jul 2 15.49 15.15 15.38 15.36 236,639
Jun 30 15.41 14.95 15.02 15.29 76,575
Jun 27 15.14 14.69 14.74 15.04 460,892
Jun 26 15.37 14.53 15.15 14.60 122,571
Jun 25 15.35 14.94 15.21 15.19 138,840
Jun 24 15.48 14.80 15.48 15.27 249,711
Jun 23 15.99 15.45 15.85 15.56 80,902
Jun 20 15.87 15.52 15.53 15.79 125,419
Jun 19 15.80 15.49 15.69 15.51 55,887
Jun 18 15.91 15.64 15.77 15.72 246,657
Jun 17 15.89 15.51 15.57 15.79 181,419
Jun 16 15.50 15.29 15.31 15.45 139,211
Jun 13 15.40 15.15 15.19 15.25 77,899
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.