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

Adf Group Inc (TSX: DRX )

18.92 -1.58 (-7.71%)
Streaming Delayed Price Updated: 4:00 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 (%)
Nov 30, 2009 2.440 2.460 2.400 2.400 185,100 -0.03(-1.23%)
Nov 27, 2009 2.440 2.450 2.430 2.430 22,683 -0.02(-0.82%)
Nov 26, 2009 2.500 2.500 2.450 2.450 4,885 -0.02(-0.81%)
Nov 25, 2009 2.490 2.500 2.460 2.470 35,500 -0.03(-1.20%)
Nov 24, 2009 2.440 2.500 2.410 2.500 82,200 +0.00(+0.00%)
Nov 23, 2009 2.460 2.500 2.440 2.500 25,807 +0.05(+2.04%)
Nov 20, 2009 2.500 2.500 2.420 2.450 50,475 -0.04(-1.61%)
Nov 19, 2009 2.540 2.540 2.490 2.490 17,524 -0.05(-1.97%)
Nov 18, 2009 2.520 2.540 2.490 2.540 17,976 +0.03(+1.20%)
Nov 17, 2009 2.470 2.550 2.470 2.510 40,730 +0.02(+0.80%)
Nov 16, 2009 2.500 2.530 2.490 2.490 67,607 -0.02(-0.80%)
Nov 13, 2009 2.540 2.540 2.500 2.510 69,900 -0.01(-0.40%)
Nov 12, 2009 2.590 2.590 2.520 2.520 40,145 -0.03(-1.18%)
Nov 11, 2009 2.570 2.590 2.520 2.550 89,011 -0.08(-3.04%)
Nov 10, 2009 2.540 2.630 2.530 2.630 55,502 +0.08(+3.14%)
Nov 09, 2009 2.550 2.550 2.500 2.550 61,159 -0.04(-1.54%)
Nov 06, 2009 2.600 2.610 2.590 2.590 20,989 -0.01(-0.38%)
Nov 05, 2009 2.510 2.600 2.510 2.600 12,589 +0.02(+0.78%)
Nov 04, 2009 2.620 2.620 2.530 2.580 2,289 +0.06(+2.38%)
Nov 03, 2009 2.530 2.550 2.500 2.520 9,889 -0.08(-3.08%)
Nov 02, 2009 2.600 2.600 2.600 2.600 8,600 +0.00(+0.00%)
Oct 30, 2009 2.590 2.630 2.590 2.600 39,358 -0.04(-1.52%)
Oct 29, 2009 2.510 2.640 2.510 2.640 93,792 +0.13(+5.18%)
Oct 28, 2009 2.600 2.610 2.510 2.510 97,761 -0.10(-3.83%)
Oct 27, 2009 2.580 2.650 2.580 2.610 26,760 +0.05(+1.95%)
Oct 26, 2009 2.600 2.630 2.560 2.560 234,109 -0.04(-1.54%)
Oct 23, 2009 2.600 2.630 2.600 2.600 30,849 +0.01(+0.39%)
Oct 22, 2009 2.590 2.590 2.580 2.590 10,090 -0.01(-0.38%)
Oct 21, 2009 2.600 2.630 2.580 2.600 48,940 +0.00(+0.00%)
Oct 20, 2009 2.620 2.600 2.580 2.600 43,589 -0.03(-1.14%)
Oct 19, 2009 2.630 2.630 2.560 2.630 36,089 +0.01(+0.38%)
Oct 16, 2009 2.620 2.640 2.600 2.620 13,689 -0.01(-0.38%)
Oct 15, 2009 2.510 2.630 2.510 2.630 25,111 +0.01(+0.38%)
Oct 14, 2009 2.600 2.650 2.590 2.620 59,350 +0.00(+0.00%)
Oct 13, 2009 2.540 2.620 2.490 2.620 50,512 +0.08(+3.15%)
Oct 09, 2009 2.440 2.540 2.440 2.540 53,142 +0.10(+4.10%)
Oct 08, 2009 2.420 2.470 2.420 2.440 46,872 +0.03(+1.24%)
Oct 07, 2009 2.460 2.460 2.400 2.410 289,977 -0.06(-2.43%)
Oct 06, 2009 2.400 2.490 2.400 2.470 29,598 +0.07(+2.92%)
Oct 05, 2009 2.480 2.500 2.400 2.400 123,950 -0.09(-3.61%)
Oct 02, 2009 2.470 2.490 2.440 2.490 33,620 +0.00(+0.00%)
Oct 01, 2009 2.520 2.520 2.470 2.490 122,503 -0.05(-1.97%)
Sep 30, 2009 2.520 2.560 2.520 2.540 26,025 +0.03(+1.20%)
Sep 29, 2009 2.550 2.570 2.510 2.510 147,023 -0.09(-3.46%)
Sep 28, 2009 2.500 2.630 2.500 2.600 67,650 +0.07(+2.77%)
Sep 25, 2009 2.520 2.530 2.510 2.530 11,217 +0.02(+0.80%)
Sep 24, 2009 2.520 2.530 2.480 2.510 54,616 -0.03(-1.18%)
Sep 23, 2009 2.580 2.600 2.520 2.540 18,733 -0.04(-1.55%)
Sep 22, 2009 2.580 2.600 2.520 2.580 18,883 -0.02(-0.77%)
Sep 21, 2009 2.600 2.600 2.600 2.600 11,150 -0.03(-1.14%)
Sep 18, 2009 2.590 2.630 2.590 2.630 15,080 +0.01(+0.38%)
Sep 17, 2009 2.680 2.680 2.560 2.620 16,063 -0.06(-2.24%)
Sep 16, 2009 2.570 2.680 2.570 2.680 169,787 +0.12(+4.69%)
Sep 15, 2009 2.570 2.580 2.510 2.560 10,000 +0.04(+1.59%)
Sep 14, 2009 2.580 2.590 2.510 2.520 20,400 -0.01(-0.40%)
Sep 11, 2009 2.440 2.540 2.430 2.530 124,037 +0.12(+4.98%)
Sep 10, 2009 2.350 2.430 2.350 2.410 54,380 +0.06(+2.55%)
Sep 09, 2009 2.470 2.470 2.320 2.350 106,085 -0.14(-5.62%)
Sep 08, 2009 2.460 2.490 2.450 2.490 37,760 +0.03(+1.22%)
Sep 04, 2009 2.430 2.470 2.430 2.460 23,900 +0.01(+0.41%)
Sep 03, 2009 2.320 2.450 2.300 2.450 94,400 +0.13(+5.60%)
Sep 02, 2009 2.320 2.320 2.320 2.320 400 -0.03(-1.28%)
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.