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

Adf Group Inc (TSX: DRX )

16.20 -0.55 (-3.28%)
Streaming Delayed Price Updated: 12:34 PM EDT, Jun 4, 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, 2017 2.590 2.600 2.550 2.550 4,500 +0.03(+1.19%)
Nov 29, 2017 2.550 2.550 2.520 2.520 800 -0.08(-3.08%)
Nov 28, 2017 2.590 2.600 2.590 2.600 5,900 -0.03(-1.14%)
Nov 27, 2017 2.630 2.630 2.630 2.630 1,000 +0.05(+1.94%)
Nov 22, 2017 2.580 2.580 2.580 0 +0.05(+1.98%)
Nov 21, 2017 2.510 2.530 2.510 2.530 1,806 +0.03(+1.20%)
Nov 20, 2017 2.560 2.560 2.480 2.500 15,600 -0.08(-3.10%)
Nov 17, 2017 2.580 2.580 2.580 2.580 2,200 +0.01(+0.39%)
Nov 14, 2017 2.570 2.570 2.570 0 +0.01(+0.39%)
Nov 10, 2017 2.560 2.560 2.560 0 -0.02(-0.78%)
Nov 09, 2017 2.580 2.580 2.580 2.580 1,975 +0.01(+0.39%)
Nov 08, 2017 2.570 2.570 2.570 2.570 500 +0.00(+0.00%)
Nov 07, 2017 2.580 2.580 2.570 2.570 1,800 -0.03(-1.15%)
Nov 03, 2017 2.600 2.600 2.600 0 +0.00(+0.00%)
Nov 02, 2017 2.590 2.600 2.590 2.600 9,000 -0.01(-0.38%)
Nov 01, 2017 2.610 2.620 2.610 2.610 1,760 -0.01(-0.38%)
Oct 31, 2017 2.650 2.650 2.620 2.620 1,600 +0.00(+0.00%)
Oct 27, 2017 2.620 2.620 2.620 0 +0.07(+2.75%)
Oct 26, 2017 2.550 2.550 2.550 2.550 2,000 -0.04(-1.54%)
Oct 25, 2017 2.580 2.590 2.580 2.590 4,100 +0.03(+1.17%)
Oct 24, 2017 2.570 2.570 2.560 2.560 2,000 -0.06(-2.29%)
Oct 23, 2017 2.460 2.620 2.460 2.620 5,650 +0.02(+0.77%)
Oct 20, 2017 2.620 2.620 2.380 2.600 18,100 -0.05(-1.89%)
Oct 19, 2017 2.650 2.650 2.650 2.650 3,720 +0.00(+0.00%)
Oct 16, 2017 2.650 2.650 2.650 0 -0.05(-1.85%)
Oct 13, 2017 2.650 2.700 2.650 2.700 3,875 +0.05(+1.89%)
Oct 12, 2017 2.610 2.660 2.610 2.650 1,417 -0.05(-1.85%)
Oct 11, 2017 2.650 2.700 2.600 2.700 8,607 +0.05(+1.89%)
Oct 10, 2017 2.640 2.650 2.640 2.650 18,000 -0.03(-1.12%)
Oct 05, 2017 2.680 2.680 2.680 71 -0.06(-2.19%)
Oct 03, 2017 2.740 2.740 2.740 0 +0.00(+0.00%)
Oct 02, 2017 2.750 2.750 2.740 2.740 21,300 -0.05(-1.79%)
Sep 29, 2017 2.780 2.790 2.740 2.790 2,800 +0.04(+1.45%)
Sep 21, 2017 2.750 2.750 2.750 0 +0.14(+5.36%)
Sep 20, 2017 2.610 2.610 2.610 2.610 1,200 -0.01(-0.38%)
Sep 18, 2017 2.620 2.620 2.620 0 -0.08(-2.96%)
Sep 14, 2017 2.700 2.700 2.700 0 +0.21(+8.43%)
Sep 13, 2017 2.580 2.580 2.475 2.490 950 -0.11(-4.23%)
Sep 12, 2017 2.590 2.600 2.590 2.600 250 +0.03(+1.17%)
Sep 11, 2017 2.510 2.570 2.480 2.570 7,100 -0.03(-1.15%)
Sep 08, 2017 2.600 2.600 2.600 2.600 1,500 +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.