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

Adf Group Inc (TSX: DRX )

19.10 -1.40 (-6.83%)
Streaming Delayed Price Updated: 3:28 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 (%)
Dec 30, 2022 2.100 0 +0.02(+0.96%)
Dec 29, 2022 2.100 2.100 2.070 2.080 7,000 -0.01(-0.48%)
Dec 28, 2022 2.050 2.090 2.050 2.090 1,157 +0.03(+1.46%)
Dec 23, 2022 2.060 0 +0.01(+0.49%)
Dec 22, 2022 2.070 2.100 2.050 2.050 7,902 -0.01(-0.49%)
Dec 21, 2022 2.130 2.130 2.060 2.060 545 -0.02(-0.96%)
Dec 20, 2022 2.150 2.150 2.080 2.080 2,561 -0.06(-2.80%)
Dec 19, 2022 2.180 2.180 2.100 2.140 3,305 +0.04(+1.90%)
Dec 16, 2022 2.180 2.180 2.060 2.100 11,858 -0.05(-2.33%)
Dec 15, 2022 2.160 2.170 2.110 2.150 32,360 +0.01(+0.47%)
Dec 14, 2022 2.050 2.290 2.050 2.140 73,510 +0.14(+7.00%)
Dec 13, 2022 2.000 2.000 2.000 2.000 6,700 +0.00(+0.00%)
Dec 12, 2022 1.950 2.000 1.950 2.000 6,084 -0.01(-0.50%)
Dec 09, 2022 1.930 2.010 1.930 2.010 9,401 +0.10(+5.24%)
Dec 08, 2022 1.920 1.920 1.910 1.910 1,400 -0.08(-4.02%)
Dec 07, 2022 1.950 2.020 1.870 1.990 54,545 +0.04(+2.05%)
Dec 06, 2022 1.900 1.980 1.900 1.950 15,100 +0.09(+4.84%)
Dec 05, 2022 1.900 1.970 1.860 1.860 9,081 -0.12(-6.06%)
Dec 02, 2022 1.900 1.980 1.890 1.980 19,564 +0.09(+4.76%)
Dec 01, 2022 1.830 1.900 1.760 1.890 15,600 +0.07(+3.85%)
Nov 30, 2022 1.750 1.820 1.750 1.820 10,500 +0.09(+5.20%)
Nov 29, 2022 1.730 1.730 1.730 1.730 660 +0.00(+0.00%)
Nov 28, 2022 1.730 1.740 1.730 1.730 9,020 -0.01(-0.57%)
Nov 25, 2022 1.750 1.750 1.720 1.740 1,100 -0.01(-0.57%)
Nov 24, 2022 1.750 1.800 1.750 1.750 1,800 -0.02(-1.13%)
Nov 23, 2022 1.780 1.820 1.760 1.770 1,650 -0.02(-1.12%)
Nov 22, 2022 1.760 1.790 1.760 1.790 9,800 +0.05(+2.87%)
Nov 21, 2022 1.740 1.740 1.740 1.740 1,100 +0.04(+2.35%)
Nov 18, 2022 1.700 1.700 1.680 1.700 6,440 +0.00(+0.00%)
Nov 17, 2022 1.650 1.700 1.650 1.700 700 +0.07(+4.29%)
Nov 16, 2022 1.720 1.720 1.630 1.630 16,160 -0.09(-5.23%)
Nov 15, 2022 1.720 1.720 1.690 1.720 3,800 -0.01(-0.58%)
Nov 14, 2022 1.750 1.750 1.730 1.730 2,606 -0.02(-1.14%)
Nov 11, 2022 1.750 1.750 1.750 1.750 3,433 +0.00(+0.00%)
Nov 10, 2022 1.740 1.750 1.740 1.750 2,300 +0.04(+2.34%)
Nov 09, 2022 1.750 1.750 1.710 1.710 411 -0.02(-1.16%)
Nov 08, 2022 1.730 1.730 1.730 1.730 592 +0.01(+0.58%)
Nov 07, 2022 1.710 1.810 1.710 1.720 7,701 +0.00(+0.00%)
Nov 04, 2022 1.750 1.750 1.720 1.720 4,871 -0.02(-1.15%)
Nov 03, 2022 1.700 1.750 1.700 1.740 5,100 +0.04(+2.35%)
Nov 02, 2022 1.700 1.710 1.700 1.700 11,782 +0.01(+0.59%)
Nov 01, 2022 1.750 1.750 1.690 1.690 800 -0.07(-3.98%)
Oct 31, 2022 1.820 1.840 1.760 1.760 4,065 -0.04(-2.22%)
Oct 28, 2022 1.800 1.800 1.800 1.800 3,100 +0.00(+0.00%)
Oct 27, 2022 1.810 1.810 1.800 1.800 2,200 +0.00(+0.00%)
Oct 26, 2022 1.820 1.820 1.800 1.800 11,800 -0.02(-1.10%)
Oct 25, 2022 1.820 1.820 1.820 1.820 9,522 -0.03(-1.62%)
Oct 24, 2022 1.850 1.850 1.830 1.850 3,106 +0.02(+1.09%)
Oct 21, 2022 1.830 1.830 1.830 1.830 5,200 +0.00(+0.00%)
Oct 20, 2022 1.850 1.850 1.830 1.830 1,000 -0.02(-1.08%)
Oct 19, 2022 1.830 1.850 1.830 1.850 13,315 +0.02(+1.09%)
Oct 18, 2022 1.880 1.880 1.830 1.830 401 -0.05(-2.66%)
Oct 17, 2022 1.830 1.880 1.820 1.880 800 +0.07(+3.87%)
Oct 14, 2022 1.840 1.840 1.810 1.810 3,224 -0.04(-2.16%)
Oct 13, 2022 1.850 1.850 1.840 1.850 800 +0.00(+0.00%)
Oct 12, 2022 1.890 1.890 1.850 1.850 2,400 -0.04(-2.12%)
Oct 11, 2022 1.900 1.900 1.840 1.890 4,136 -0.01(-0.53%)
Oct 07, 2022 1.900 0 +0.06(+3.26%)
Oct 06, 2022 1.890 1.890 1.840 1.840 251 -0.06(-3.16%)
Oct 05, 2022 1.870 1.900 1.850 1.900 10,800 +0.02(+1.06%)
Oct 04, 2022 1.880 1.900 1.880 1.880 9,500 +0.01(+0.53%)
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.