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

Adf Group Inc (TSX: DRX )

19.33 -1.17 (-5.71%)
Streaming Delayed Price Updated: 1:55 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, 2016 2.880 2.880 2.880 0 -0.12(-4.00%)
Nov 29, 2016 2.990 3.000 2.990 3.000 5,500 -0.02(-0.66%)
Nov 28, 2016 3.050 3.050 3.000 3.020 1,500 -0.01(-0.33%)
Nov 24, 2016 3.030 3.030 3.030 50 +0.08(+2.71%)
Nov 22, 2016 2.950 2.950 2.950 0 -0.03(-1.01%)
Nov 21, 2016 2.980 2.980 2.970 2.980 1,475 +0.01(+0.34%)
Nov 18, 2016 2.920 2.970 2.920 2.970 1,600 +0.13(+4.58%)
Nov 17, 2016 2.840 2.840 2.840 2.840 100 -0.08(-2.74%)
Nov 15, 2016 2.920 2.920 2.920 0 +0.10(+3.55%)
Nov 14, 2016 2.920 2.920 2.820 2.820 7,450 -0.15(-5.05%)
Nov 11, 2016 2.920 2.970 2.920 2.970 4,100 +0.06(+2.06%)
Nov 10, 2016 2.970 2.970 2.910 2.910 4,538 -0.04(-1.36%)
Nov 09, 2016 2.960 2.970 2.950 2.950 5,292 +0.09(+3.15%)
Nov 07, 2016 2.860 2.860 2.860 0 +0.07(+2.51%)
Nov 04, 2016 2.900 2.900 2.790 2.790 3,030 -0.15(-5.10%)
Nov 03, 2016 2.940 2.940 2.940 2.940 500 -0.06(-2.00%)
Nov 02, 2016 2.970 3.000 2.970 3.000 1,500 +0.05(+1.69%)
Nov 01, 2016 3.010 3.020 2.950 2.950 20,585 -0.06(-1.99%)
Oct 31, 2016 2.800 3.090 2.800 3.010 33,450 +0.11(+3.79%)
Oct 28, 2016 2.910 2.910 2.900 2.900 4,910 -0.05(-1.69%)
Oct 27, 2016 2.970 2.970 2.950 2.950 8,680 -0.05(-1.67%)
Oct 26, 2016 3.000 3.000 3.000 3.000 1,000 +0.02(+0.67%)
Oct 25, 2016 2.980 2.980 2.970 2.980 7,500 -0.02(-0.67%)
Oct 21, 2016 3.000 3.000 3.000 0 +0.02(+0.67%)
Oct 20, 2016 2.960 2.980 2.960 2.980 1,800 -0.04(-1.32%)
Oct 18, 2016 3.020 3.020 3.020 0 +0.07(+2.37%)
Oct 17, 2016 2.950 2.950 2.950 2.950 2,500 +0.00(+0.00%)
Oct 13, 2016 2.950 2.950 2.950 0 +0.00(+0.00%)
Oct 12, 2016 2.950 2.950 2.950 2.950 3,000 +0.06(+2.08%)
Oct 11, 2016 2.970 2.970 2.890 2.890 2,200 -0.09(-3.02%)
Oct 06, 2016 2.980 2.980 2.980 0 -0.02(-0.67%)
Oct 05, 2016 3.010 3.010 3.000 3.000 2,920 -0.10(-3.23%)
Oct 04, 2016 3.030 3.150 3.030 3.100 46,400 +0.23(+8.01%)
Oct 03, 2016 2.920 2.920 2.870 2.870 240 -0.04(-1.37%)
Sep 30, 2016 2.850 2.910 2.850 2.910 10,051 +0.06(+2.11%)
Sep 29, 2016 2.850 2.850 2.850 2.850 0 +0.00(+0.00%)
Sep 28, 2016 2.850 2.850 2.850 2.850 17,196 +0.00(+0.00%)
Sep 27, 2016 2.850 2.850 2.850 2.850 19,490 +0.00(+0.00%)
Sep 26, 2016 2.850 2.850 2.850 2.850 8,000 -0.01(-0.35%)
Sep 23, 2016 2.860 2.860 2.860 2.860 235 -0.01(-0.35%)
Sep 22, 2016 2.850 2.870 2.850 2.870 11,700 +0.00(+0.00%)
Sep 21, 2016 2.880 2.890 2.870 2.870 600 +0.01(+0.35%)
Sep 19, 2016 2.860 2.860 2.860 0 +0.01(+0.35%)
Sep 15, 2016 2.850 2.850 2.850 0 -0.09(-3.06%)
Sep 14, 2016 2.900 2.940 2.900 2.940 4,000 +0.04(+1.38%)
Sep 13, 2016 2.870 2.910 2.870 2.900 18,100 +0.08(+2.84%)
Sep 12, 2016 2.800 2.850 2.800 2.820 5,115 -0.01(-0.35%)
Sep 09, 2016 2.830 2.830 2.830 2.830 600 +0.01(+0.35%)
Sep 07, 2016 2.820 2.820 2.820 0 +0.01(+0.36%)
Sep 06, 2016 2.830 2.830 2.810 2.810 4,700 -0.01(-0.35%)
Sep 02, 2016 2.820 2.820 2.820 0 -0.02(-0.70%)
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.