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 (%)
Nov 29, 2019 1.120 1.140 1.110 1.140 3,800 -0.01(-0.87%)
Nov 28, 2019 1.150 1.150 1.150 1.150 510 +0.00(+0.00%)
Nov 27, 2019 1.140 1.150 1.120 1.150 34,900 +0.03(+2.68%)
Nov 26, 2019 1.110 1.120 1.110 1.120 2,500 -0.02(-1.75%)
Nov 25, 2019 1.150 1.150 1.110 1.140 15,400 +0.01(+0.88%)
Nov 22, 2019 1.150 1.150 1.130 1.130 35,500 -0.02(-1.74%)
Nov 21, 2019 1.150 1.150 1.150 1.150 20,060 +0.00(+0.00%)
Nov 19, 2019 1.150 1.150 1.150 0 -0.03(-2.54%)
Nov 18, 2019 1.160 1.180 1.160 1.180 1,150 -0.01(-0.84%)
Nov 15, 2019 1.190 1.190 1.190 1.190 811 -0.01(-0.83%)
Nov 14, 2019 1.200 1.200 1.200 1.200 4,000 +0.00(+0.00%)
Nov 13, 2019 1.200 1.230 1.200 1.200 3,150 +0.00(+0.00%)
Nov 12, 2019 1.210 1.210 1.160 1.200 9,550 -0.03(-2.44%)
Nov 11, 2019 1.230 1.230 1.230 1.230 100 +0.02(+1.65%)
Nov 08, 2019 1.210 1.270 1.200 1.210 9,750 +0.00(+0.00%)
Nov 07, 2019 1.210 1.210 1.210 1.210 200 +0.00(+0.00%)
Nov 06, 2019 1.210 1.210 1.210 1.210 2,675 +0.00(+0.00%)
Nov 05, 2019 1.210 1.210 1.210 1.210 1,300 +0.00(+0.00%)
Nov 04, 2019 1.210 1.210 1.210 1.210 150 -0.03(-2.42%)
Oct 31, 2019 1.240 1.240 1.240 0 +0.02(+1.64%)
Oct 30, 2019 1.250 1.250 1.220 1.220 11,600 -0.02(-1.61%)
Oct 29, 2019 1.250 1.250 1.230 1.240 12,600 -0.03(-2.36%)
Oct 28, 2019 1.250 1.270 1.250 1.270 750 +0.02(+1.60%)
Oct 25, 2019 1.250 1.250 1.250 1.250 185 +0.00(+0.00%)
Oct 22, 2019 1.250 1.250 1.250 0 +0.01(+0.81%)
Oct 21, 2019 1.250 1.250 1.240 1.240 4,900 -0.01(-0.80%)
Oct 18, 2019 1.240 1.250 1.240 1.250 4,400 +0.01(+0.81%)
Oct 17, 2019 1.250 1.250 1.200 1.240 160,600 +0.00(+0.00%)
Oct 16, 2019 1.250 1.250 1.200 1.240 6,275 -0.01(-0.80%)
Oct 15, 2019 1.330 1.330 1.200 1.250 39,504 -0.03(-2.34%)
Oct 11, 2019 1.280 1.280 1.280 0 +0.00(+0.00%)
Oct 10, 2019 1.340 1.340 1.260 1.280 14,603 -0.07(-5.19%)
Oct 09, 2019 1.310 1.380 1.300 1.350 43,186 +0.06(+4.65%)
Oct 07, 2019 1.290 1.290 1.290 0 +0.04(+3.20%)
Oct 04, 2019 1.190 1.260 1.190 1.250 19,500 +0.06(+5.04%)
Oct 03, 2019 1.190 1.190 1.190 1.190 700 -0.01(-0.83%)
Oct 02, 2019 1.190 1.200 1.150 1.200 35,600 +0.00(+0.00%)
Oct 01, 2019 1.170 1.200 1.170 1.200 5,000 +0.05(+4.35%)
Sep 30, 2019 1.150 1.200 1.140 1.150 49,500 +0.00(+0.00%)
Sep 27, 2019 1.140 1.150 1.140 1.150 16,197 +0.00(+0.00%)
Sep 26, 2019 1.140 1.150 1.130 1.150 17,300 +0.00(+0.00%)
Sep 25, 2019 1.150 1.150 1.100 1.150 193,100 +0.00(+0.00%)
Sep 24, 2019 1.200 1.200 1.100 1.150 44,899 -0.10(-8.00%)
Sep 23, 2019 1.200 1.250 1.200 1.250 3,500 +0.10(+8.70%)
Sep 20, 2019 1.130 1.150 1.080 1.150 29,333 +0.00(+0.00%)
Sep 19, 2019 1.150 1.150 1.150 1.150 50,900 +0.00(+0.00%)
Sep 18, 2019 1.150 1.220 1.140 1.150 58,400 +0.00(+0.00%)
Sep 17, 2019 1.150 1.150 1.150 1.150 18,339 +0.00(+0.00%)
Sep 16, 2019 1.150 1.150 1.140 1.150 110,500 +0.03(+2.68%)
Sep 13, 2019 1.200 1.200 1.120 1.120 37,675 -0.08(-6.67%)
Sep 12, 2019 1.150 1.200 1.150 1.200 219,800 +0.05(+4.35%)
Sep 11, 2019 1.150 1.150 1.130 1.150 49,050 +0.01(+0.88%)
Sep 10, 2019 1.140 1.140 1.140 1.140 23,200 -0.01(-0.87%)
Sep 09, 2019 1.150 1.150 1.150 1.150 27,950 +0.02(+1.77%)
Sep 06, 2019 1.150 1.150 1.130 1.130 33,000 -0.02(-1.74%)
Sep 05, 2019 1.150 1.150 1.150 1.150 6,900 +0.00(+0.00%)
Sep 04, 2019 1.150 1.150 1.150 1.150 2,200 +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.