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 30, 2015 2.620 2.620 2.620 2.620 7,900 +0.02(+0.77%)
Oct 29, 2015 2.580 2.600 2.580 2.600 7,000 +0.06(+2.36%)
Oct 28, 2015 2.540 2.550 2.540 2.540 5,400 +0.02(+0.79%)
Oct 27, 2015 2.500 2.520 2.500 2.520 28,540 +0.02(+0.80%)
Oct 26, 2015 2.500 2.500 2.500 2.500 1,000 -0.04(-1.57%)
Oct 22, 2015 2.540 2.540 2.540 0 +0.00(+0.00%)
Oct 21, 2015 2.540 2.540 2.540 2.540 715 +0.00(+0.00%)
Oct 20, 2015 2.530 2.530 2.530 2.540 1,000 +0.08(+3.25%)
Oct 19, 2015 2.460 2.460 2.460 2.460 16,700 -0.04(-1.60%)
Oct 16, 2015 2.500 2.500 2.500 2.500 7,401 +0.04(+1.63%)
Oct 15, 2015 2.510 2.510 2.460 2.460 7,667 -0.04(-1.60%)
Oct 14, 2015 2.500 2.500 2.500 2.500 6,100 +0.00(+0.00%)
Oct 13, 2015 2.490 2.500 2.490 2.500 5,200 +0.01(+0.40%)
Oct 09, 2015 2.490 2.490 2.490 0 +0.04(+1.63%)
Oct 08, 2015 2.460 2.490 2.450 2.450 17,530 -0.03(-1.21%)
Oct 07, 2015 2.470 2.480 2.470 2.480 22,400 +0.05(+2.06%)
Oct 06, 2015 2.430 2.490 2.420 2.430 6,100 -0.07(-2.80%)
Oct 05, 2015 2.450 2.500 2.400 2.500 4,400 +0.10(+4.17%)
Oct 02, 2015 2.400 2.400 2.400 2.400 110 -0.05(-2.04%)
Sep 30, 2015 2.450 2.450 2.450 0 +0.00(+0.00%)
Sep 29, 2015 2.450 2.460 2.320 2.450 21,000 -0.05(-2.00%)
Sep 28, 2015 2.500 2.500 2.460 2.500 8,100 +0.00(+0.00%)
Sep 25, 2015 2.500 2.500 2.500 2.500 1,100 +0.00(+0.00%)
Sep 24, 2015 2.500 2.500 2.500 2.500 500 +0.00(+0.00%)
Sep 23, 2015 2.460 2.500 2.460 2.500 3,100 +0.04(+1.63%)
Sep 22, 2015 2.480 2.500 2.450 2.460 46,216 -0.01(-0.40%)
Sep 21, 2015 2.450 2.470 2.440 2.470 14,200 +0.07(+2.92%)
Sep 17, 2015 2.400 2.400 2.400 0 -0.01(-0.41%)
Sep 16, 2015 2.420 2.420 2.410 2.410 1,000 +0.01(+0.42%)
Sep 15, 2015 2.400 2.400 2.400 2.400 10,000 +0.05(+2.13%)
Sep 14, 2015 2.350 2.350 2.350 2.350 1,000 -0.05(-2.08%)
Sep 11, 2015 2.440 2.450 2.400 2.400 22,550 +0.00(+0.00%)
Sep 10, 2015 2.400 2.400 2.400 2.400 10,450 -0.05(-2.04%)
Sep 08, 2015 2.450 2.450 2.450 0 +0.04(+1.66%)
Sep 04, 2015 2.410 2.410 2.410 0 +0.01(+0.42%)
Sep 03, 2015 2.380 2.400 2.380 2.400 6,300 +0.02(+0.84%)
Sep 01, 2015 2.380 2.380 2.380 0 +0.09(+3.93%)
Aug 28, 2015 2.290 2.290 2.290 0 -0.03(-1.29%)
Aug 27, 2015 2.290 2.450 2.290 2.320 49,400 +0.02(+0.87%)
Aug 26, 2015 2.200 2.300 2.150 2.300 19,200 +0.05(+2.22%)
Aug 25, 2015 2.260 2.260 2.250 2.250 3,200 +0.00(+0.00%)
Aug 24, 2015 2.300 2.310 2.200 2.250 16,800 -0.10(-4.26%)
Aug 21, 2015 2.250 2.350 2.250 2.350 1,700 +0.09(+3.98%)
Aug 20, 2015 2.230 2.320 2.220 2.260 5,500 -0.23(-9.24%)
Aug 17, 2015 2.490 2.490 2.490 0 -0.01(-0.40%)
Aug 14, 2015 2.410 2.500 2.360 2.500 15,150 -0.05(-1.96%)
Aug 13, 2015 2.160 2.550 2.160 2.550 16,450 +0.36(+16.44%)
Aug 12, 2015 2.100 2.200 2.100 2.190 10,900 +0.09(+4.29%)
Aug 11, 2015 2.100 2.100 2.100 2.100 5,000 +0.08(+3.96%)
Aug 10, 2015 2.020 2.020 2.020 2.020 1,124 -0.08(-3.81%)
Aug 07, 2015 2.190 2.190 2.100 2.100 3,155 +0.00(+0.00%)
Aug 06, 2015 2.100 2.100 2.100 2.100 5,800 +0.00(+0.00%)
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.