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 30, 2023 5.280 5.330 5.250 5.310 12,030 -0.03(-0.56%)
Nov 29, 2023 5.220 5.350 5.220 5.340 11,572 +0.13(+2.50%)
Nov 28, 2023 5.350 5.400 5.210 5.210 30,855 -0.17(-3.16%)
Nov 27, 2023 5.320 5.400 5.280 5.380 24,961 +0.09(+1.70%)
Nov 24, 2023 5.240 5.350 5.240 5.290 11,000 +0.00(+0.00%)
Nov 23, 2023 5.200 5.300 5.200 5.290 5,720 -0.03(-0.56%)
Nov 22, 2023 5.300 5.330 5.250 5.320 8,703 +0.03(+0.57%)
Nov 21, 2023 5.300 5.310 5.260 5.290 10,800 +0.02(+0.38%)
Nov 20, 2023 5.310 5.350 5.260 5.270 39,360 -0.02(-0.38%)
Nov 17, 2023 5.220 5.350 5.220 5.290 34,920 +0.02(+0.38%)
Nov 16, 2023 5.120 5.300 5.120 5.270 23,851 -0.01(-0.19%)
Nov 15, 2023 5.350 5.400 5.250 5.280 52,402 -0.07(-1.31%)
Nov 14, 2023 5.470 5.470 5.300 5.350 26,115 -0.02(-0.37%)
Nov 13, 2023 5.390 5.400 5.220 5.370 32,920 +0.10(+1.90%)
Nov 10, 2023 5.400 5.450 5.250 5.270 20,456 -0.11(-2.04%)
Nov 09, 2023 5.250 5.500 5.220 5.380 47,120 +0.13(+2.48%)
Nov 08, 2023 5.150 5.280 5.150 5.250 4,443 +0.05(+0.96%)
Nov 07, 2023 5.210 5.280 5.100 5.200 25,280 +0.04(+0.78%)
Nov 06, 2023 5.300 5.300 5.160 5.160 19,029 -0.09(-1.71%)
Nov 03, 2023 5.190 5.300 5.160 5.250 54,872 +0.15(+2.94%)
Nov 02, 2023 5.000 5.210 4.990 5.100 15,752 +0.19(+3.87%)
Nov 01, 2023 5.280 5.300 4.910 4.910 41,419 -0.31(-5.94%)
Oct 31, 2023 5.240 5.300 5.170 5.220 23,819 +0.06(+1.16%)
Oct 30, 2023 5.150 5.290 5.100 5.160 36,199 +0.16(+3.20%)
Oct 27, 2023 5.050 5.100 4.960 5.000 23,405 -0.01(-0.20%)
Oct 26, 2023 4.900 5.050 4.900 5.010 28,568 +0.11(+2.24%)
Oct 25, 2023 4.900 5.040 4.900 4.900 33,022 -0.08(-1.61%)
Oct 24, 2023 4.980 4.980 4.870 4.980 11,970 +0.03(+0.61%)
Oct 23, 2023 4.830 4.960 4.820 4.950 13,874 +0.10(+2.06%)
Oct 20, 2023 5.090 5.090 4.750 4.850 31,426 -0.15(-3.00%)
Oct 19, 2023 5.140 5.140 4.920 5.000 10,739 -0.06(-1.19%)
Oct 18, 2023 5.150 5.350 5.060 5.060 51,412 -0.07(-1.36%)
Oct 17, 2023 4.990 5.150 4.900 5.130 38,726 +0.15(+3.01%)
Oct 16, 2023 4.950 4.980 4.920 4.980 3,711 +0.07(+1.43%)
Oct 13, 2023 5.000 5.000 4.900 4.910 13,913 -0.11(-2.19%)
Oct 12, 2023 4.980 5.050 4.900 5.020 32,403 +0.12(+2.45%)
Oct 11, 2023 4.940 4.980 4.880 4.900 31,609 +0.00(+0.00%)
Oct 10, 2023 4.800 4.950 4.800 4.900 11,347 +0.03(+0.62%)
Oct 06, 2023 4.870 0 +0.08(+1.67%)
Oct 05, 2023 4.790 4.800 4.660 4.790 1,955 +0.08(+1.70%)
Oct 04, 2023 4.800 4.800 4.630 4.710 20,042 -0.08(-1.67%)
Oct 03, 2023 4.670 4.800 4.670 4.790 17,735 +0.00(+0.00%)
Oct 02, 2023 4.780 4.790 4.750 4.790 20,867 +0.04(+0.84%)
Sep 29, 2023 4.760 4.800 4.750 4.750 8,114 -0.01(-0.21%)
Sep 28, 2023 4.680 4.790 4.650 4.760 25,300 +0.01(+0.21%)
Sep 27, 2023 4.730 4.770 4.730 4.750 11,274 +0.00(+0.00%)
Sep 26, 2023 4.820 4.830 4.660 4.750 25,257 +0.00(+0.00%)
Sep 25, 2023 4.750 4.750 4.750 4.750 11,948 +0.01(+0.21%)
Sep 22, 2023 4.790 4.790 4.740 4.740 4,150 -0.06(-1.25%)
Sep 21, 2023 4.840 4.840 4.710 4.800 8,388 -0.06(-1.23%)
Sep 20, 2023 4.950 4.950 4.820 4.860 3,917 +0.07(+1.46%)
Sep 19, 2023 4.810 4.880 4.790 4.790 26,607 -0.13(-2.64%)
Sep 18, 2023 4.820 4.950 4.820 4.920 4,217 +0.06(+1.23%)
Sep 15, 2023 4.860 4.970 4.860 4.860 16,697 -0.07(-1.42%)
Sep 14, 2023 4.950 4.950 4.810 4.930 13,910 +0.03(+0.61%)
Sep 13, 2023 4.860 4.910 4.850 4.900 55,350 +0.04(+0.82%)
Sep 12, 2023 5.000 5.020 4.860 4.860 36,528 -0.09(-1.82%)
Sep 11, 2023 4.880 5.000 4.830 4.950 49,877 +0.07(+1.43%)
Sep 08, 2023 4.820 5.030 4.810 4.880 69,895 +0.00(+0.00%)
Sep 07, 2023 4.650 5.150 4.650 4.880 174,623 +0.43(+9.66%)
Sep 06, 2023 4.380 4.480 4.300 4.450 33,262 +0.10(+2.30%)
Sep 05, 2023 4.110 4.500 4.110 4.350 75,872 +0.08(+1.87%)
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.