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

Adf Group Inc (TSX: DRX )

19.03 -1.47 (-7.17%)
Streaming Delayed Price Updated: 2:50 PM EDT, Jun 12, 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, 2022 1.820 1.840 1.760 1.760 4,065 -0.04(-2.22%)
Oct 28, 2022 1.800 1.800 1.800 1.800 3,100 +0.00(+0.00%)
Oct 27, 2022 1.810 1.810 1.800 1.800 2,200 +0.00(+0.00%)
Oct 26, 2022 1.820 1.820 1.800 1.800 11,800 -0.02(-1.10%)
Oct 25, 2022 1.820 1.820 1.820 1.820 9,522 -0.03(-1.62%)
Oct 24, 2022 1.850 1.850 1.830 1.850 3,106 +0.02(+1.09%)
Oct 21, 2022 1.830 1.830 1.830 1.830 5,200 +0.00(+0.00%)
Oct 20, 2022 1.850 1.850 1.830 1.830 1,000 -0.02(-1.08%)
Oct 19, 2022 1.830 1.850 1.830 1.850 13,315 +0.02(+1.09%)
Oct 18, 2022 1.880 1.880 1.830 1.830 401 -0.05(-2.66%)
Oct 17, 2022 1.830 1.880 1.820 1.880 800 +0.07(+3.87%)
Oct 14, 2022 1.840 1.840 1.810 1.810 3,224 -0.04(-2.16%)
Oct 13, 2022 1.850 1.850 1.840 1.850 800 +0.00(+0.00%)
Oct 12, 2022 1.890 1.890 1.850 1.850 2,400 -0.04(-2.12%)
Oct 11, 2022 1.900 1.900 1.840 1.890 4,136 -0.01(-0.53%)
Oct 07, 2022 1.900 0 +0.06(+3.26%)
Oct 06, 2022 1.890 1.890 1.840 1.840 251 -0.06(-3.16%)
Oct 05, 2022 1.870 1.900 1.850 1.900 10,800 +0.02(+1.06%)
Oct 04, 2022 1.880 1.900 1.880 1.880 9,500 +0.01(+0.53%)
Oct 03, 2022 1.870 1.890 1.860 1.870 11,657 +0.00(+0.00%)
Sep 30, 2022 1.850 1.870 1.850 1.870 6,900 +0.03(+1.63%)
Sep 29, 2022 1.830 1.880 1.830 1.840 5,730 -0.04(-2.13%)
Sep 28, 2022 1.830 1.880 1.830 1.880 2,500 +0.05(+2.73%)
Sep 27, 2022 1.820 1.850 1.820 1.830 7,755 +0.01(+0.55%)
Sep 26, 2022 1.820 1.820 1.820 1.820 1,227 -0.04(-2.15%)
Sep 23, 2022 1.830 1.860 1.820 1.860 16,500 +0.03(+1.64%)
Sep 22, 2022 1.840 1.840 1.830 1.830 5,950 +0.00(+0.00%)
Sep 21, 2022 1.850 1.880 1.830 1.830 9,110 +0.00(+0.00%)
Sep 20, 2022 1.840 1.840 1.820 1.830 6,900 +0.00(+0.00%)
Sep 19, 2022 1.820 1.830 1.820 1.830 9,363 -0.02(-1.08%)
Sep 16, 2022 1.810 1.850 1.810 1.850 3,630 +0.04(+2.21%)
Sep 15, 2022 1.850 1.850 1.810 1.810 35,400 -0.03(-1.63%)
Sep 14, 2022 1.810 1.840 1.810 1.840 25,350 +0.03(+1.66%)
Sep 13, 2022 1.840 1.840 1.810 1.810 10,870 -0.04(-2.16%)
Sep 12, 2022 1.800 1.860 1.780 1.850 44,549 +0.05(+2.78%)
Sep 09, 2022 1.850 1.850 1.750 1.800 52,374 -0.05(-2.70%)
Sep 08, 2022 1.610 1.890 1.610 1.850 136,118 +0.31(+20.13%)
Sep 07, 2022 1.510 1.550 1.510 1.540 8,900 +0.04(+2.67%)
Sep 06, 2022 1.550 1.550 1.500 1.500 715 -0.06(-3.85%)
Sep 02, 2022 1.560 0 +0.06(+4.00%)
Sep 01, 2022 1.500 1.500 1.500 1.500 500 +0.00(+0.00%)
Aug 31, 2022 1.500 1.500 1.500 1.500 3,400 +0.00(+0.00%)
Aug 29, 2022 1.500 0 -0.07(-4.46%)
Aug 26, 2022 1.570 1.570 1.570 1.570 1,009 +0.02(+1.29%)
Aug 25, 2022 1.550 1.560 1.550 1.550 10,400 +0.02(+1.31%)
Aug 24, 2022 1.590 1.660 1.530 1.530 3,200 -0.05(-3.16%)
Aug 23, 2022 1.540 1.600 1.510 1.580 2,500 +0.05(+3.27%)
Aug 22, 2022 1.580 1.600 1.520 1.530 3,700 -0.05(-3.16%)
Aug 19, 2022 1.520 1.580 1.520 1.580 5,100 +0.08(+5.33%)
Aug 18, 2022 1.540 1.540 1.500 1.500 2,902 -0.02(-1.32%)
Aug 17, 2022 1.480 1.520 1.480 1.520 1,480 +0.04(+2.70%)
Aug 16, 2022 1.480 1.510 1.480 1.480 6,600 +0.00(+0.00%)
Aug 15, 2022 1.450 1.480 1.450 1.480 6,800 +0.03(+2.07%)
Aug 12, 2022 1.450 1.450 1.430 1.450 15,300 +0.00(+0.00%)
Aug 11, 2022 1.450 1.450 1.430 1.450 13,450 +0.00(+0.00%)
Aug 10, 2022 1.450 1.450 1.450 1.450 5,260 +0.00(+0.00%)
Aug 09, 2022 1.450 1.450 1.450 1.450 300 +0.00(+0.00%)
Aug 08, 2022 1.430 1.450 1.420 1.450 14,300 +0.02(+1.40%)
Aug 05, 2022 1.450 1.450 1.430 1.430 32,000 -0.05(-3.38%)
Aug 04, 2022 1.450 1.480 1.410 1.480 500 +0.04(+2.78%)
Aug 03, 2022 1.460 1.470 1.440 1.440 13,240 -0.02(-1.37%)
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.