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 (%)
Dec 30, 2020 1.490 1.490 1.490 0 +0.06(+4.20%)
Dec 29, 2020 1.470 1.490 1.410 1.430 18,927 -0.06(-4.03%)
Dec 24, 2020 1.490 1.490 1.490 0 +0.02(+1.36%)
Dec 23, 2020 1.490 1.490 1.470 1.470 5,732 +0.01(+0.68%)
Dec 22, 2020 1.410 1.490 1.390 1.460 6,120 +0.01(+0.69%)
Dec 21, 2020 1.500 1.500 1.410 1.450 4,071 -0.05(-3.33%)
Dec 18, 2020 1.500 1.500 1.480 1.500 4,888 +0.04(+2.74%)
Dec 17, 2020 1.450 1.470 1.420 1.460 25,333 +0.04(+2.82%)
Dec 16, 2020 1.490 1.490 1.380 1.420 19,068 -0.07(-4.70%)
Dec 15, 2020 1.460 1.490 1.450 1.490 19,636 +0.03(+2.05%)
Dec 14, 2020 1.450 1.500 1.420 1.460 73,109 +0.01(+0.69%)
Dec 11, 2020 1.480 1.480 1.370 1.450 25,099 -0.05(-3.33%)
Dec 10, 2020 1.600 1.650 1.460 1.500 16,430 -0.05(-3.23%)
Dec 09, 2020 1.450 1.600 1.450 1.550 213,300 +0.21(+15.67%)
Dec 08, 2020 1.270 1.350 1.260 1.340 41,637 +0.04(+3.08%)
Dec 07, 2020 1.300 1.320 1.260 1.300 54,700 +0.02(+1.56%)
Dec 04, 2020 1.240 1.280 1.240 1.280 5,985 +0.00(+0.00%)
Dec 03, 2020 1.270 1.280 1.240 1.280 27,530 +0.02(+1.59%)
Dec 02, 2020 1.250 1.280 1.240 1.260 224,300 -0.01(-0.79%)
Dec 01, 2020 1.240 1.280 1.220 1.270 17,000 +0.03(+2.42%)
Nov 30, 2020 1.250 1.250 1.210 1.240 9,622 +0.00(+0.00%)
Nov 27, 2020 1.270 1.270 1.200 1.240 28,025 -0.03(-2.36%)
Nov 26, 2020 1.300 1.300 1.220 1.270 383,479 +0.00(+0.00%)
Nov 25, 2020 1.180 1.290 1.150 1.270 624,780 +0.13(+11.40%)
Nov 24, 2020 1.130 1.160 1.130 1.140 10,885 -0.02(-1.72%)
Nov 23, 2020 1.140 1.160 1.140 1.160 10,400 +0.04(+3.57%)
Nov 20, 2020 1.130 1.130 1.120 1.120 4,800 -0.01(-0.88%)
Nov 19, 2020 1.140 1.180 1.130 1.130 5,300 -0.02(-1.74%)
Nov 18, 2020 1.170 1.170 1.150 1.150 18,100 -0.04(-3.36%)
Nov 17, 2020 1.190 1.190 1.190 15 +0.00(+0.00%)
Nov 16, 2020 1.150 1.190 1.150 1.190 1,300 +0.00(+0.00%)
Nov 13, 2020 1.190 1.210 1.190 1.190 1,600 -0.01(-0.83%)
Nov 12, 2020 1.200 1.200 1.200 1.200 100 +0.05(+4.35%)
Nov 11, 2020 1.210 1.210 1.150 1.150 11,100 -0.04(-3.36%)
Nov 10, 2020 1.200 1.210 1.160 1.190 700 -0.01(-0.83%)
Nov 09, 2020 1.200 1.200 1.200 1.200 200 +0.05(+4.35%)
Nov 06, 2020 1.160 1.160 1.150 1.150 18,700 +0.00(+0.00%)
Nov 05, 2020 1.150 1.150 1.150 1.150 49,800 +0.00(+0.00%)
Nov 04, 2020 1.180 1.180 1.150 1.150 55,700 -0.09(-7.26%)
Nov 03, 2020 1.250 1.250 1.190 1.240 8,405 +0.02(+1.64%)
Nov 02, 2020 1.190 1.220 1.190 1.220 6,250 +0.03(+2.52%)
Oct 30, 2020 1.180 1.190 1.180 1.190 7,250 +0.00(+0.00%)
Oct 29, 2020 1.140 1.190 1.080 1.190 7,200 +0.00(+0.00%)
Oct 28, 2020 1.190 1.190 1.190 1.190 250 +0.06(+5.31%)
Oct 27, 2020 1.190 1.190 1.130 1.130 1,300 -0.05(-4.24%)
Oct 26, 2020 1.190 1.190 1.180 1.180 2,450 -0.01(-0.84%)
Oct 23, 2020 1.200 1.200 1.190 1.190 1,400 -0.01(-0.83%)
Oct 22, 2020 1.150 1.200 1.150 1.200 5,899 +0.06(+5.26%)
Oct 21, 2020 1.150 1.150 1.140 1.140 2,400 +0.01(+0.88%)
Oct 20, 2020 1.110 1.130 1.110 1.130 6,600 +0.06(+5.61%)
Oct 19, 2020 1.090 1.100 1.070 1.070 3,900 -0.02(-1.83%)
Oct 16, 2020 1.040 1.090 1.040 1.090 200 +0.06(+5.83%)
Oct 15, 2020 1.050 1.050 1.030 1.030 3,000 +0.01(+0.98%)
Oct 14, 2020 1.120 1.120 1.020 1.020 42,500 -0.10(-8.93%)
Oct 13, 2020 1.150 1.150 1.120 1.120 220 +0.00(+0.00%)
Oct 09, 2020 1.120 1.120 1.120 0 +0.00(+0.00%)
Oct 08, 2020 1.120 1.120 1.110 1.120 7,100 +0.00(+0.00%)
Oct 07, 2020 1.110 1.120 1.100 1.120 8,130 +0.02(+1.82%)
Oct 06, 2020 1.120 1.120 1.100 1.100 21,199 -0.02(-1.79%)
Oct 05, 2020 1.120 1.120 1.110 1.120 118,900 +0.00(+0.00%)
Oct 02, 2020 1.150 1.150 1.120 1.120 4,750 -0.09(-7.44%)
Oct 01, 2020 1.210 1.210 1.210 1.210 417 -0.03(-2.42%)
Sep 28, 2020 1.240 1.240 1.240 0 +0.05(+4.20%)
Sep 25, 2020 1.190 1.190 1.190 1.190 5,299 -0.06(-4.80%)
Sep 18, 2020 1.250 1.250 1.250 0 +0.05(+4.17%)
Sep 17, 2020 1.150 1.220 1.150 1.200 10,200 +0.04(+3.45%)
Sep 16, 2020 1.160 1.160 1.160 1.160 200 +0.00(+0.00%)
Sep 15, 2020 1.160 1.160 1.160 1.160 1,260 +0.01(+0.87%)
Sep 14, 2020 1.200 1.200 1.150 1.150 5,100 -0.05(-4.17%)
Sep 11, 2020 1.170 1.200 1.170 1.200 13,000 +0.04(+3.45%)
Sep 10, 2020 1.140 1.160 1.100 1.160 39,950 +0.07(+6.42%)
Sep 09, 2020 1.070 1.100 1.060 1.090 10,331 +0.00(+0.00%)
Sep 08, 2020 1.080 1.090 1.080 1.090 6,300 +0.00(+0.00%)
Aug 31, 2020 1.090 1.090 1.090 0 +0.04(+3.81%)
Aug 28, 2020 1.050 1.050 1.050 1.050 3,000 -0.04(-3.67%)
Aug 24, 2020 1.090 1.090 1.090 0 +0.07(+6.86%)
Aug 21, 2020 1.020 1.020 1.020 1.020 500 -0.06(-5.56%)
Aug 20, 2020 1.080 1.080 1.080 1.080 229 -0.01(-0.92%)
Aug 19, 2020 1.050 1.090 1.020 1.090 22,600 +0.02(+1.87%)
Aug 18, 2020 1.090 1.090 1.070 1.070 12,800 -0.02(-1.83%)
Aug 17, 2020 1.090 1.090 1.090 1.090 4,700 -0.01(-0.91%)
Aug 14, 2020 1.110 1.110 1.060 1.100 9,779 +0.00(+0.00%)
Aug 12, 2020 1.100 1.100 1.100 0 -0.01(-0.90%)
Aug 10, 2020 1.110 1.110 1.110 0 +0.01(+0.91%)
Jul 31, 2020 1.100 1.100 1.100 0 -0.05(-4.35%)
Jul 30, 2020 1.050 1.150 1.050 1.150 3,100 +0.05(+4.55%)
Jul 28, 2020 1.100 1.100 1.100 0 +0.03(+2.80%)
Jul 27, 2020 1.100 1.100 1.070 1.070 33,500 -0.07(-6.14%)
Jul 24, 2020 1.180 1.180 1.140 1.140 200 -0.05(-4.20%)
Jul 23, 2020 1.190 1.190 1.190 1.190 200 +0.03(+2.59%)
Jul 22, 2020 1.160 1.160 1.160 1.160 300 +0.01(+0.87%)
Jul 21, 2020 1.190 1.190 1.150 1.150 7,100 +0.00(+0.00%)
Jul 20, 2020 1.150 1.150 1.150 1.150 9,559 +0.00(+0.00%)
Jul 15, 2020 1.150 1.150 1.150 0 +0.06(+5.50%)
Jul 14, 2020 1.120 1.120 1.090 1.090 22,927 -0.05(-4.39%)
Jul 13, 2020 1.150 1.150 1.140 1.140 400 -0.01(-0.87%)
Jul 10, 2020 1.150 1.150 1.150 1.150 2,200 +0.02(+1.77%)
Jul 09, 2020 1.130 1.130 1.130 1.130 2,000 +0.00(+0.00%)
Jul 08, 2020 1.130 1.130 1.130 1.130 4,900 -0.02(-1.74%)
Jul 07, 2020 1.180 1.180 1.150 1.150 350 -0.02(-1.71%)
Jul 06, 2020 1.180 1.180 1.170 1.170 2,639 -0.02(-1.68%)
Jul 03, 2020 1.190 1.190 1.190 1.190 13,710 +0.00(+0.00%)
Jul 02, 2020 1.190 1.190 1.190 1.190 386 +0.02(+1.71%)
Jun 30, 2020 1.170 1.170 1.170 0 +0.01(+0.86%)
Jun 29, 2020 1.120 1.160 1.120 1.160 2,850 +0.06(+5.45%)
Jun 26, 2020 1.150 1.150 1.100 1.100 10,900 -0.10(-8.33%)
Jun 25, 2020 1.190 1.200 1.190 1.200 2,200 +0.00(+0.00%)
Jun 24, 2020 1.030 1.200 1.030 1.200 38,189 +0.11(+10.09%)
Jun 23, 2020 1.100 1.100 1.090 1.090 400 -0.04(-3.54%)
Jun 22, 2020 1.020 1.130 1.020 1.130 10,549 +0.04(+3.67%)
Jun 19, 2020 1.080 1.090 1.080 1.090 3,140 +0.05(+4.81%)
Jun 17, 2020 1.040 1.040 1.040 0 +0.04(+4.00%)
Jun 16, 2020 1.080 1.080 1.000 1.000 1,900 -0.07(-6.54%)
Jun 15, 2020 1.050 1.070 1.050 1.070 39,000 +0.02(+1.90%)
Jun 12, 2020 1.050 1.050 1.050 1.050 2,000 +0.08(+8.25%)
Jun 11, 2020 1.050 1.100 0.9700 0.9700 84,862 -0.08(-7.62%)
Jun 10, 2020 0.9900 1.050 0.9900 1.050 11,799 +0.00(+0.00%)
Jun 08, 2020 1.050 1.050 1.050 0 +0.00(+0.00%)
Jun 05, 2020 0.9500 1.050 0.9500 1.050 31,000 +0.11(+11.70%)
Jun 04, 2020 0.9100 0.9400 0.9100 0.9400 20,899 +0.04(+4.44%)
Jun 03, 2020 0.9000 0.9000 0.9000 0.9000 12,850 +0.00(+0.00%)
Jun 02, 2020 0.9000 0.9000 0.9000 0.9000 8,400 +0.02(+2.27%)
Jun 01, 2020 0.8800 0.8800 0.8800 0.8800 4,500 +0.02(+2.33%)
May 28, 2020 0.8600 0.8600 0.8600 0 -0.01(-1.15%)
May 27, 2020 0.8300 0.8700 0.8300 0.8700 10,000 +0.03(+3.57%)
May 26, 2020 0.8400 0.8400 0.8400 260 +0.00(+0.00%)
May 25, 2020 0.8900 0.8900 0.8400 0.8400 13,500 -0.05(-5.62%)
May 22, 2020 0.8900 0.8900 0.8900 0.8900 5,500 +0.01(+1.14%)
May 21, 2020 0.8800 0.8800 0.8800 0.8800 2,000 +0.00(+0.00%)
May 20, 2020 0.8700 0.8800 0.8700 0.8800 2,500 +0.03(+3.53%)
May 19, 2020 0.8500 0.8500 0.8500 0.8500 6,002 +0.04(+4.94%)
May 14, 2020 0.8100 0.8100 0.8100 0 -0.03(-3.57%)
May 13, 2020 0.8400 0.8400 0.8400 0.8400 1,000 -0.05(-5.62%)
May 12, 2020 0.9300 0.9300 0.8900 0.8900 4,000 +0.00(+0.00%)
May 11, 2020 0.8900 0.8900 0.8900 100 +0.00(+0.00%)
May 08, 2020 0.8200 0.8900 0.7300 0.8900 11,000 +0.05(+5.95%)
May 07, 2020 0.8500 0.8500 0.8400 0.8400 3,200 -0.01(-1.18%)
May 06, 2020 0.8500 0.8500 0.8500 0.8500 600 +0.00(+0.00%)
May 05, 2020 0.8700 0.8700 0.8500 0.8500 4,500 -0.05(-5.56%)
May 04, 2020 0.9000 0.9000 0.9000 50 +0.00(+0.00%)
May 01, 2020 0.8800 0.9000 0.8800 0.9000 2,000 -0.02(-2.17%)
Apr 29, 2020 0.9200 0.9200 0.9200 0 +0.07(+8.24%)
Apr 28, 2020 0.8500 0.8500 0.8500 0.8500 4,325 +0.03(+3.66%)
Apr 23, 2020 0.8200 0.8200 0.8200 0 -0.01(-1.20%)
Apr 22, 2020 0.8300 0.8300 0.8300 0.8300 2,500 +0.01(+1.22%)
Apr 21, 2020 0.8200 0.8200 0.8200 0.8200 1,000 -0.02(-2.38%)
Apr 20, 2020 0.8600 0.8600 0.8400 0.8400 9,450 -0.03(-3.45%)
Apr 17, 2020 0.8700 0.8700 0.8300 0.8700 3,850 +0.00(+0.00%)
Apr 16, 2020 0.8200 0.8700 0.8200 0.8700 8,600 -0.01(-1.14%)
Apr 15, 2020 0.8800 0.8800 0.8800 0.8800 1,900 -0.06(-6.38%)
Apr 14, 2020 0.8900 0.9400 0.8900 0.9400 8,700 +0.07(+8.05%)
Apr 13, 2020 0.8700 0.8700 0.8700 0.8700 500 +0.00(+0.00%)
Apr 09, 2020 0.8700 0.8700 0.8700 0 -0.01(-1.14%)
Apr 08, 2020 0.7800 0.8800 0.7800 0.8800 2,350 +0.08(+10.00%)
Apr 07, 2020 0.7900 0.8000 0.7500 0.8000 60,098 +0.08(+11.11%)
Apr 06, 2020 0.7200 0.7200 0.7200 0.7200 5,893 +0.00(+0.00%)
Apr 03, 2020 0.7200 0.7200 0.7200 0.7200 1,000 +0.03(+4.35%)
Apr 02, 2020 0.7000 0.7000 0.6900 0.6900 8,000 -0.05(-6.76%)
Apr 01, 2020 0.7500 0.7500 0.7000 0.7400 18,400 +0.04(+5.71%)
Mar 31, 2020 0.7000 0.7000 0.7000 0.7000 2,800 +0.01(+1.45%)
Mar 30, 2020 0.7300 0.7300 0.6100 0.6900 70,571 -0.02(-2.82%)
Mar 27, 2020 0.7300 0.7300 0.7100 0.7100 8,172 -0.04(-5.33%)
Mar 26, 2020 0.6800 0.8000 0.6800 0.7500 23,000 +0.06(+8.70%)
Mar 25, 2020 0.6900 0.6900 0.6900 0.6900 25,500 +0.07(+11.29%)
Mar 24, 2020 0.6400 0.7000 0.6000 0.6200 41,600 +0.02(+3.33%)
Mar 23, 2020 0.6500 0.6500 0.5500 0.6000 59,800 -0.05(-7.69%)
Mar 20, 2020 0.6400 0.6800 0.6400 0.6500 4,600 +0.05(+8.33%)
Mar 19, 2020 0.6000 0.6000 0.6000 0.6000 10,316 +0.05(+9.09%)
Mar 18, 2020 0.7400 0.7400 0.5500 0.5500 18,730 -0.15(-21.43%)
Mar 17, 2020 0.6900 0.7600 0.6900 0.7000 11,066 -0.08(-10.26%)
Mar 16, 2020 0.6500 0.7900 0.6500 0.7800 46,650 -0.06(-7.14%)
Mar 13, 2020 0.8500 0.8600 0.8400 0.8400 21,277 +0.00(+0.00%)
Mar 12, 2020 0.9000 0.9000 0.8400 0.8400 34,800 -0.15(-15.15%)
Mar 11, 2020 1.040 1.050 0.9600 0.9900 22,300 -0.06(-5.71%)
Mar 10, 2020 1.010 1.050 1.010 1.050 11,500 +0.05(+5.00%)
Mar 09, 2020 1.040 1.050 0.9500 1.000 23,645 -0.10(-9.09%)
Mar 06, 2020 1.110 1.110 1.100 1.100 21,300 -0.05(-4.35%)
Mar 05, 2020 1.160 1.170 1.150 1.150 9,700 -0.03(-2.54%)
Mar 04, 2020 1.100 1.190 1.100 1.180 4,100 +0.03(+2.61%)
Mar 03, 2020 1.140 1.170 1.140 1.150 38,135 +0.01(+0.88%)
Mar 02, 2020 1.140 1.140 1.140 1.140 4,600 -0.02(-1.72%)
Feb 28, 2020 1.150 1.160 1.100 1.160 29,419 +0.01(+0.87%)
Feb 27, 2020 1.150 1.150 1.150 1.150 7,500 -0.02(-1.71%)
Feb 26, 2020 1.180 1.210 1.170 1.170 28,465 -0.03(-2.50%)
Feb 25, 2020 1.210 1.220 1.200 1.200 7,350 +0.01(+0.84%)
Feb 24, 2020 1.180 1.190 1.160 1.190 33,600 -0.01(-0.83%)
Feb 21, 2020 1.200 1.240 1.180 1.200 16,900 +0.00(+0.00%)
Feb 20, 2020 1.200 1.220 1.160 1.200 39,882 -0.02(-1.64%)
Feb 19, 2020 1.200 1.220 1.200 1.220 85,000 +0.02(+1.67%)
Feb 18, 2020 1.220 1.240 1.200 1.200 93,361 -0.02(-1.64%)
Feb 14, 2020 1.220 1.220 1.220 0 -0.03(-2.40%)
Feb 13, 2020 1.250 1.250 1.250 1.250 10,150 +0.03(+2.46%)
Feb 11, 2020 1.220 1.220 1.220 0 -0.03(-2.40%)
Feb 10, 2020 1.260 1.260 1.240 1.250 19,860 +0.00(+0.00%)
Feb 07, 2020 1.250 1.250 1.250 1.250 17,800 +0.00(+0.00%)
Feb 06, 2020 1.300 1.300 1.230 1.250 73,900 -0.07(-5.30%)
Feb 05, 2020 1.270 1.320 1.270 1.320 14,600 +0.03(+2.33%)
Feb 04, 2020 1.290 1.290 1.290 1.290 7,650 +0.00(+0.00%)
Feb 03, 2020 1.290 1.290 1.280 1.290 5,532 +0.01(+0.78%)
Jan 31, 2020 1.310 1.310 1.240 1.280 47,157 -0.12(-8.57%)
Jan 28, 2020 1.400 1.400 1.400 0 +0.06(+4.48%)
Jan 27, 2020 1.340 1.340 1.340 1.340 221 -0.02(-1.47%)
Jan 24, 2020 1.450 1.450 1.360 1.360 8,381 -0.03(-2.16%)
Jan 23, 2020 1.390 1.390 1.390 1.390 303 +0.00(+0.00%)
Jan 21, 2020 1.390 1.390 1.390 0 -0.01(-0.71%)
Jan 20, 2020 1.320 1.420 1.320 1.400 24,550 +0.08(+6.06%)
Jan 16, 2020 1.320 1.320 1.320 0 +0.00(+0.00%)
Jan 15, 2020 1.260 1.320 1.260 1.320 37,700 +0.02(+1.54%)
Jan 14, 2020 1.300 1.300 1.300 1.300 200 +0.00(+0.00%)
Jan 13, 2020 1.300 1.300 1.300 1.300 110 +0.00(+0.00%)
Jan 10, 2020 1.300 1.300 1.300 1.300 525 +0.04(+3.17%)
Jan 09, 2020 1.300 1.300 1.260 1.260 11,300 -0.04(-3.08%)
Jan 08, 2020 1.300 1.300 1.300 1.300 22,700 +0.00(+0.00%)
Jan 07, 2020 1.290 1.300 1.290 1.300 3,400 +0.04(+3.17%)
Jan 06, 2020 1.280 1.280 1.260 1.260 12,758 -0.09(-6.67%)
Jan 03, 2020 1.270 1.350 1.270 1.350 3,200 +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.