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

Adf Group Inc (TSX: DRX )

17.32 -0.22 (-1.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Oct 31, 2007 6.710 6.820 6.550 6.750 154,885 +0.08(+1.20%)
Oct 30, 2007 6.890 6.890 6.500 6.670 149,722 -0.21(-3.05%)
Oct 29, 2007 6.550 7.000 6.550 6.880 272,706 +0.42(+6.50%)
Oct 26, 2007 6.150 6.500 6.150 6.460 207,650 +0.32(+5.21%)
Oct 25, 2007 5.920 6.190 5.910 6.140 472,885 +0.24(+4.07%)
Oct 24, 2007 5.570 5.950 5.570 5.900 287,167 +0.24(+4.24%)
Oct 23, 2007 5.480 5.710 5.470 5.660 629,553 +0.22(+4.04%)
Oct 19, 2007 5.250 5.450 5.110 5.440 461,033 +0.21(+4.02%)
Oct 18, 2007 5.010 5.240 5.010 5.230 51,340 +0.25(+5.02%)
Oct 17, 2007 4.930 5.050 4.850 4.980 34,745 +0.14(+2.89%)
Oct 16, 2007 4.710 4.900 4.700 4.840 40,859 +0.04(+0.83%)
Oct 15, 2007 4.700 5.100 4.460 4.800 172,569 -0.33(-6.43%)
Oct 12, 2007 5.350 5.350 5.120 5.130 50,096 -0.22(-4.11%)
Oct 11, 2007 5.550 5.590 5.220 5.350 138,227 -0.16(-2.90%)
Oct 10, 2007 5.050 5.510 5.050 5.510 121,780 +0.47(+9.33%)
Oct 09, 2007 4.950 5.100 4.810 5.040 216,776 +0.09(+1.82%)
Oct 08, 2007 4.900 4.950 4.850 4.950 53,528 +0.00(+0.00%)
Oct 05, 2007 4.900 4.950 4.850 4.950 53,528 +0.05(+1.02%)
Oct 04, 2007 4.870 4.950 4.800 4.900 55,108 -0.05(-1.01%)
Oct 03, 2007 4.700 5.100 4.700 4.950 68,115 +0.28(+6.00%)
Oct 02, 2007 4.350 4.670 4.350 4.670 25,195 +0.15(+3.32%)
Oct 01, 2007 4.240 4.690 4.240 4.520 30,999 -0.17(-3.62%)
Sep 28, 2007 4.420 4.750 4.420 4.690 120,070 +0.35(+8.06%)
Sep 27, 2007 4.130 4.350 4.100 4.340 29,300 +0.23(+5.60%)
Sep 26, 2007 4.030 4.250 4.030 4.110 23,777 -0.07(-1.67%)
Sep 25, 2007 4.350 4.350 4.060 4.180 25,795 -0.13(-3.02%)
Sep 24, 2007 4.300 4.480 4.020 4.310 46,815 +0.04(+0.94%)
Sep 21, 2007 4.550 4.550 4.270 4.270 40,575 -0.22(-4.90%)
Sep 20, 2007 4.480 4.490 4.390 4.490 16,765 +0.00(+0.00%)
Sep 19, 2007 4.500 4.560 4.480 4.490 48,750 +0.04(+0.90%)
Sep 18, 2007 4.450 4.490 4.450 4.450 20,977 -0.02(-0.45%)
Sep 17, 2007 4.490 4.600 4.400 4.470 114,081 -0.02(-0.45%)
Sep 14, 2007 4.490 4.500 4.380 4.490 42,645 +0.00(+0.00%)
Sep 13, 2007 4.410 4.740 4.410 4.490 36,844 +0.09(+2.05%)
Sep 12, 2007 4.360 4.480 4.360 4.400 26,850 -0.05(-1.12%)
Sep 11, 2007 4.550 4.550 4.370 4.450 38,418 -0.10(-2.20%)
Sep 10, 2007 4.570 4.800 4.450 4.550 82,011 -0.30(-6.19%)
Sep 07, 2007 4.810 4.900 4.800 4.850 62,168 +0.05(+1.04%)
Sep 06, 2007 4.500 4.850 4.500 4.800 203,360 +0.30(+6.67%)
Sep 05, 2007 4.740 4.750 4.500 4.500 128,290 -0.10(-2.17%)
Sep 04, 2007 4.370 4.650 4.370 4.600 243,063 +0.05(+1.10%)
Aug 31, 2007 4.370 4.600 4.370 4.550 47,632 +0.22(+5.08%)
Aug 30, 2007 4.420 4.420 4.200 4.330 24,048 +0.01(+0.23%)
Aug 29, 2007 4.440 4.440 4.080 4.320 50,185 +0.27(+6.67%)
Aug 28, 2007 4.030 4.080 4.030 4.050 64,605 -0.02(-0.49%)
Aug 27, 2007 4.150 4.150 4.040 4.070 45,852 +0.03(+0.74%)
Aug 24, 2007 4.050 4.060 4.020 4.040 85,900 -0.06(-1.46%)
Aug 23, 2007 4.150 4.150 4.000 4.100 72,840 +0.09(+2.24%)
Aug 22, 2007 4.030 4.070 4.000 4.010 48,100 -0.01(-0.25%)
Aug 21, 2007 4.020 4.020 3.910 4.020 40,420 +0.00(+0.00%)
Aug 20, 2007 4.290 4.290 3.810 4.020 168,145 +0.12(+3.08%)
Aug 17, 2007 3.990 3.990 3.710 3.900 70,343 +0.20(+5.41%)
Aug 16, 2007 4.000 4.000 3.260 3.700 144,374 -0.34(-8.42%)
Aug 15, 2007 4.000 4.200 3.830 4.040 82,321 -0.28(-6.48%)
Aug 14, 2007 4.600 4.600 4.310 4.320 21,739 -0.22(-4.85%)
Aug 13, 2007 4.640 4.640 4.410 4.540 29,430 +0.14(+3.18%)
Aug 10, 2007 4.500 4.500 4.310 4.400 22,083 -0.03(-0.68%)
Aug 09, 2007 4.700 4.700 4.420 4.430 16,900 -0.21(-4.53%)
Aug 08, 2007 4.350 4.650 4.350 4.640 14,100 +0.13(+2.88%)
Aug 07, 2007 4.700 4.700 4.500 4.510 44,550 -0.18(-3.84%)
Aug 06, 2007 4.980 4.980 4.570 4.690 52,052 +0.00(+0.00%)
Aug 03, 2007 4.980 4.980 4.570 4.690 52,052 -0.08(-1.68%)
Aug 02, 2007 4.500 4.790 4.500 4.770 9,770 +0.10(+2.14%)
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.