Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adf Group Inc (TSX: DRX )

15.73 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 (%)
Jan 31, 2008 5.720 5.900 5.570 5.860 31,400 +0.13(+2.27%)
Jan 30, 2008 5.550 5.770 5.550 5.730 17,275 +0.14(+2.50%)
Jan 29, 2008 5.630 5.630 5.520 5.590 112,750 -0.04(-0.71%)
Jan 28, 2008 5.750 5.890 5.550 5.630 46,920 -0.16(-2.76%)
Jan 25, 2008 5.890 5.890 5.600 5.790 103,635 -0.04(-0.69%)
Jan 24, 2008 6.150 6.150 5.500 5.830 81,246 -0.17(-2.83%)
Jan 23, 2008 5.260 6.000 5.260 6.000 113,142 +0.23(+3.99%)
Jan 22, 2008 4.610 5.800 4.610 5.770 279,540 +0.65(+12.70%)
Jan 21, 2008 5.990 5.990 4.510 5.120 251,912 -0.94(-15.51%)
Jan 18, 2008 6.250 6.340 6.040 6.060 156,319 -0.24(-3.81%)
Jan 17, 2008 6.470 6.480 6.250 6.300 71,740 -0.17(-2.63%)
Jan 16, 2008 6.420 6.540 6.400 6.470 31,198 -0.17(-2.56%)
Jan 15, 2008 6.320 6.750 6.320 6.640 47,422 +0.16(+2.47%)
Jan 14, 2008 6.490 6.560 6.350 6.480 47,140 -0.05(-0.77%)
Jan 11, 2008 6.480 6.590 6.400 6.530 35,975 -0.02(-0.31%)
Jan 10, 2008 6.640 6.640 6.310 6.550 52,594 -0.05(-0.76%)
Jan 09, 2008 6.500 6.740 6.500 6.600 81,590 +0.26(+4.10%)
Jan 08, 2008 6.120 6.340 6.120 6.340 103,498 +0.22(+3.59%)
Jan 07, 2008 6.460 6.500 6.110 6.120 108,580 -0.49(-7.41%)
Jan 04, 2008 6.750 6.760 6.450 6.610 79,730 -0.26(-3.78%)
Jan 03, 2008 7.000 7.000 6.810 6.870 70,260 -0.13(-1.86%)
Jan 02, 2008 7.070 7.200 6.950 7.000 81,795 +0.02(+0.29%)
Jan 01, 2008 6.980 6.980 6.980 6.980 0 +0.00(+0.00%)
Dec 31, 2007 7.060 7.060 6.900 6.980 50,235 +0.03(+0.43%)
Dec 28, 2007 7.010 7.080 6.860 6.950 42,011 -0.03(-0.43%)
Dec 27, 2007 7.100 7.100 6.950 6.980 85,568 +0.00(+0.00%)
Dec 26, 2007 6.970 7.000 6.980 6.980 40,335 +0.00(+0.00%)
Dec 24, 2007 6.970 7.000 6.980 6.980 40,335 +0.21(+3.10%)
Dec 21, 2007 6.700 6.770 6.600 6.770 215,515 +0.13(+1.96%)
Dec 20, 2007 6.510 6.700 6.510 6.640 52,184 +0.11(+1.68%)
Dec 19, 2007 6.500 6.570 6.440 6.530 2,384,850 -0.06(-0.91%)
Dec 18, 2007 6.510 6.700 6.280 6.590 154,025 +0.08(+1.23%)
Dec 17, 2007 6.550 6.800 6.370 6.510 106,475 -0.27(-3.98%)
Dec 14, 2007 6.790 6.790 6.190 6.780 164,545 -0.03(-0.44%)
Dec 13, 2007 6.900 6.900 6.790 6.810 54,461 -0.03(-0.44%)
Dec 12, 2007 6.840 6.940 6.800 6.840 57,584 +0.08(+1.18%)
Dec 11, 2007 6.960 7.090 6.660 6.760 151,538 -0.18(-2.59%)
Dec 10, 2007 7.220 7.230 6.910 6.940 126,856 -0.11(-1.56%)
Dec 07, 2007 7.060 7.150 7.030 7.050 81,776 +0.08(+1.15%)
Dec 06, 2007 7.000 7.120 6.750 6.970 3,501,415 -0.27(-3.73%)
Dec 05, 2007 6.790 7.450 6.690 7.240 252,215 +0.56(+8.38%)
Dec 04, 2007 6.600 6.740 6.600 6.680 181,175 +0.11(+1.67%)
Dec 03, 2007 6.650 6.680 6.520 6.570 213,728 -0.08(-1.20%)
Nov 30, 2007 6.530 6.860 6.470 6.650 212,697 +0.13(+1.99%)
Nov 29, 2007 6.390 6.540 6.320 6.520 264,431 +0.19(+3.00%)
Nov 28, 2007 6.400 6.460 6.210 6.330 196,487 -0.02(-0.31%)
Nov 27, 2007 6.200 6.390 6.150 6.350 52,969 +0.18(+2.92%)
Nov 26, 2007 6.250 6.480 6.050 6.170 160,065 -0.03(-0.48%)
Nov 23, 2007 5.620 6.250 5.620 6.200 52,490 +0.60(+10.71%)
Nov 21, 2007 5.560 5.750 5.560 5.600 127,728 -0.10(-1.75%)
Nov 20, 2007 5.900 5.950 5.310 5.700 244,924 -0.20(-3.39%)
Nov 19, 2007 6.500 6.500 5.830 5.900 90,888 -0.51(-7.96%)
Nov 16, 2007 6.310 6.570 6.210 6.410 110,160 +0.10(+1.58%)
Nov 15, 2007 6.180 6.470 6.180 6.310 144,925 +0.21(+3.44%)
Nov 14, 2007 6.000 6.100 5.910 6.100 56,960 +0.19(+3.21%)
Nov 13, 2007 5.950 5.990 5.870 5.910 33,003 +0.00(+0.00%)
Nov 12, 2007 6.000 6.000 5.880 5.910 62,969 -0.08(-1.34%)
Nov 09, 2007 6.200 6.200 5.770 5.990 48,970 -0.06(-0.99%)
Nov 08, 2007 6.440 6.440 5.800 6.050 268,811 -0.35(-5.47%)
Nov 07, 2007 6.470 6.560 6.310 6.400 110,828 -0.07(-1.08%)
Nov 06, 2007 6.240 6.550 6.240 6.470 173,215 +0.23(+3.69%)
Nov 05, 2007 6.180 6.300 6.160 6.240 119,603 -0.12(-1.89%)
Nov 02, 2007 6.450 6.450 6.300 6.360 120,250 -0.12(-1.85%)
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.