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

Adf Group Inc (TSX: DRX )

18.92 -1.58 (-7.71%)
Streaming Delayed Price Updated: 4:00 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 (%)
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%)
Jan 02, 2020 1.300 1.350 1.300 1.350 6,800 +0.05(+3.85%)
Dec 31, 2019 1.300 1.300 1.300 0 +0.04(+3.17%)
Dec 30, 2019 1.270 1.320 1.260 1.260 1,700 -0.02(-1.56%)
Dec 27, 2019 1.340 1.350 1.270 1.280 22,730 -0.05(-3.76%)
Dec 24, 2019 1.330 1.330 1.330 0 +0.04(+3.10%)
Dec 23, 2019 1.260 1.300 1.220 1.290 40,127 +0.03(+2.38%)
Dec 20, 2019 1.210 1.260 1.200 1.260 2,000 +0.00(+0.00%)
Dec 19, 2019 1.240 1.280 1.230 1.260 27,800 +0.07(+5.88%)
Dec 18, 2019 1.200 1.200 1.180 1.190 26,500 -0.01(-0.83%)
Dec 17, 2019 1.200 1.210 1.180 1.200 11,100 -0.01(-0.83%)
Dec 16, 2019 1.230 1.230 1.210 1.210 1,344 +0.00(+0.00%)
Dec 13, 2019 1.200 1.250 1.200 1.210 19,350 +0.06(+5.22%)
Dec 12, 2019 1.160 1.170 1.140 1.150 123,000 -0.05(-4.17%)
Dec 11, 2019 1.170 1.200 1.170 1.200 8,800 +0.00(+0.00%)
Dec 10, 2019 1.230 1.230 1.150 1.200 46,300 -0.05(-4.00%)
Dec 09, 2019 1.250 1.250 1.200 1.250 48,690 +0.00(+0.00%)
Dec 06, 2019 1.200 1.250 1.200 1.250 6,279 +0.06(+5.04%)
Dec 05, 2019 1.090 1.200 1.090 1.190 65,060 +0.10(+9.17%)
Dec 04, 2019 1.090 1.120 1.050 1.090 40,988 -0.02(-1.80%)
Dec 03, 2019 1.120 1.140 1.090 1.110 18,897 -0.01(-0.89%)
Dec 02, 2019 1.110 1.140 1.110 1.120 27,270 -0.02(-1.75%)
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%)
Sep 03, 2019 1.150 1.150 1.070 1.150 14,781 +0.00(+0.00%)
Aug 30, 2019 1.150 1.150 1.150 0 +0.00(+0.00%)
Aug 29, 2019 1.150 1.150 1.150 1.150 10,499 -0.02(-1.71%)
Aug 27, 2019 1.170 1.170 1.170 0 +0.05(+4.46%)
Aug 26, 2019 1.150 1.150 1.120 1.120 10,400 -0.01(-0.88%)
Aug 23, 2019 1.130 1.130 1.130 1.130 458 -0.04(-3.42%)
Aug 22, 2019 1.150 1.170 1.100 1.170 14,050 +0.02(+1.74%)
Aug 20, 2019 1.150 1.150 1.150 0 -0.03(-2.54%)
Aug 19, 2019 1.170 1.200 1.170 1.180 16,300 +0.04(+3.51%)
Aug 16, 2019 1.140 1.140 1.140 1.140 1,000 +0.00(+0.00%)
Aug 15, 2019 1.150 1.150 1.140 1.140 5,245 -0.01(-0.87%)
Aug 12, 2019 1.150 1.150 1.150 0 -0.01(-0.86%)
Aug 09, 2019 1.160 1.160 1.160 1.160 800 +0.00(+0.00%)
Aug 08, 2019 1.150 1.160 1.140 1.160 3,500 +0.01(+0.87%)
Aug 06, 2019 1.150 1.150 1.150 0 -0.05(-4.17%)
Aug 02, 2019 1.200 1.200 1.200 0 -0.05(-4.00%)
Aug 01, 2019 1.250 1.250 1.250 1.250 500 +0.04(+3.31%)
Jul 31, 2019 1.200 1.210 1.200 1.210 1,100 +0.02(+1.68%)
Jul 29, 2019 1.190 1.190 1.190 0 -0.06(-4.80%)
Jul 26, 2019 1.230 1.250 1.230 1.250 3,722 +0.00(+0.00%)
Jul 24, 2019 1.250 1.250 1.250 0 +0.00(+0.00%)
Jul 23, 2019 1.270 1.290 1.250 1.250 27,500 +0.01(+0.81%)
Jul 22, 2019 1.250 1.250 1.220 1.240 23,499 -0.01(-0.80%)
Jul 19, 2019 1.260 1.260 1.250 1.250 3,500 -0.05(-3.85%)
Jul 18, 2019 1.300 1.300 1.300 1.300 300 +0.00(+0.00%)
Jul 17, 2019 1.300 1.300 1.300 1.300 1,900 +0.00(+0.00%)
Jul 16, 2019 1.320 1.320 1.300 1.300 300 -0.01(-0.76%)
Jul 15, 2019 1.300 1.310 1.300 1.310 3,100 +0.03(+2.34%)
Jul 10, 2019 1.280 1.280 1.280 0 +0.00(+0.00%)
Jul 08, 2019 1.280 1.280 1.280 0 -0.02(-1.54%)
Jul 05, 2019 1.260 1.300 1.260 1.300 6,700 -0.03(-2.26%)
Jul 04, 2019 1.300 1.330 1.300 1.330 9,100 -0.01(-0.75%)
Jul 02, 2019 1.340 1.340 1.340 0 +0.06(+4.69%)
Jun 28, 2019 1.280 1.280 1.280 0 -0.07(-5.19%)
Jun 26, 2019 1.350 1.350 1.350 0 -0.05(-3.57%)
Jun 21, 2019 1.400 1.400 1.400 0 +0.00(+0.00%)
Jun 20, 2019 1.400 1.400 1.400 1.400 227 +0.00(+0.00%)
Jun 19, 2019 1.400 1.400 1.400 1.400 2,200 -0.02(-1.41%)
Jun 18, 2019 1.400 1.420 1.330 1.420 5,899 +0.02(+1.43%)
Jun 17, 2019 1.390 1.430 1.390 1.400 11,200 -0.05(-3.45%)
Jun 14, 2019 1.540 1.540 1.450 1.450 27,850 -0.07(-4.61%)
Jun 13, 2019 1.400 1.620 1.370 1.520 47,199 +0.17(+12.59%)
Jun 12, 2019 1.750 1.750 1.300 1.350 202,955 +0.10(+8.00%)
Jun 11, 2019 1.250 1.250 1.250 1.250 5,050 +0.01(+0.81%)
Jun 10, 2019 1.240 1.240 1.240 1.240 1,200 +0.04(+3.33%)
Jun 07, 2019 1.200 1.200 1.200 1.200 1,500 +0.03(+2.56%)
Jun 04, 2019 1.170 1.170 1.170 0 +0.02(+1.74%)
Jun 03, 2019 1.210 1.210 1.150 1.150 6,337 -0.15(-11.54%)
May 31, 2019 1.230 1.300 1.230 1.300 5,100 +0.00(+0.00%)
May 29, 2019 1.300 1.300 1.300 0 +0.00(+0.00%)
May 28, 2019 1.300 1.300 1.300 1.300 200 +0.00(+0.00%)
May 27, 2019 1.300 1.300 1.300 1.300 1,300 +0.00(+0.00%)
May 24, 2019 1.210 1.300 1.210 1.300 8,200 +0.02(+1.56%)
May 23, 2019 1.290 1.290 1.280 1.280 34,400 -0.03(-2.29%)
May 22, 2019 1.350 1.400 1.300 1.310 34,400 -0.04(-2.96%)
May 21, 2019 1.330 1.350 1.330 1.350 10,800 +0.03(+2.27%)
May 17, 2019 1.320 1.320 1.320 0 -0.05(-3.65%)
May 16, 2019 1.290 1.390 1.290 1.370 30,100 +0.09(+7.03%)
May 15, 2019 1.320 1.320 1.280 1.280 4,605 +0.01(+0.79%)
May 14, 2019 1.250 1.290 1.240 1.270 16,537 +0.01(+0.79%)
May 13, 2019 1.250 1.260 1.230 1.260 16,100 +0.01(+0.80%)
May 10, 2019 1.210 1.260 1.210 1.250 49,400 +0.05(+4.17%)
May 09, 2019 1.200 1.200 1.200 1.200 11,200 +0.03(+2.56%)
May 08, 2019 1.170 1.170 1.170 1.170 5,300 +0.00(+0.00%)
May 07, 2019 1.170 1.180 1.170 1.170 1,700 -0.03(-2.50%)
May 06, 2019 1.200 1.200 1.200 1.200 1,200 +0.00(+0.00%)
May 03, 2019 1.200 1.200 1.170 1.200 16,300 +0.02(+1.69%)
May 02, 2019 1.170 1.190 1.170 1.180 2,700 +0.00(+0.00%)
May 01, 2019 1.170 1.180 1.170 1.180 3,190 +0.01(+0.85%)
Apr 30, 2019 1.180 1.180 1.170 1.170 6,150 +0.01(+0.86%)
Apr 29, 2019 1.160 1.160 1.160 1.160 1,200 -0.02(-1.69%)
Apr 26, 2019 1.160 1.180 1.150 1.180 19,400 -0.02(-1.67%)
Apr 25, 2019 1.180 1.200 1.150 1.200 20,400 +0.00(+0.00%)
Apr 24, 2019 1.190 1.200 1.180 1.200 8,000 +0.01(+0.84%)
Apr 23, 2019 1.180 1.190 1.180 1.190 600 +0.00(+0.00%)
Apr 22, 2019 1.170 1.190 1.150 1.190 1,600 +0.02(+1.71%)
Apr 18, 2019 1.170 1.170 1.170 0 +0.02(+1.74%)
Apr 17, 2019 1.180 1.180 1.150 1.150 11,200 -0.05(-4.17%)
Apr 16, 2019 1.180 1.200 1.180 1.200 22,850 +0.02(+1.69%)
Apr 15, 2019 1.180 1.180 1.180 1.180 200 +0.05(+4.42%)
Apr 12, 2019 1.170 1.170 1.130 1.130 7,150 -0.02(-1.74%)
Apr 11, 2019 1.170 1.180 1.120 1.150 5,500 +0.00(+0.00%)
Apr 10, 2019 1.120 1.170 1.120 1.150 12,700 +0.02(+1.77%)
Apr 09, 2019 1.130 1.130 1.130 1.130 5,800 +0.01(+0.89%)
Apr 08, 2019 1.110 1.120 1.090 1.120 6,650 +0.00(+0.00%)
Apr 05, 2019 1.110 1.130 1.110 1.120 9,100 +0.01(+0.90%)
Apr 04, 2019 1.120 1.140 1.110 1.110 5,200 +0.01(+0.91%)
Apr 03, 2019 1.100 1.100 1.100 1.100 2,600 +0.02(+1.85%)
Apr 02, 2019 1.130 1.130 1.080 1.080 8,200 -0.01(-0.92%)
Apr 01, 2019 1.100 1.100 1.090 1.090 2,200 -0.01(-0.91%)
Mar 29, 2019 1.100 1.100 1.100 1.100 500 +0.00(+0.00%)
Mar 28, 2019 1.110 1.110 1.090 1.100 6,800 -0.02(-1.79%)
Mar 27, 2019 1.120 1.120 1.120 1.120 3,900 +0.04(+3.70%)
Mar 26, 2019 1.140 1.140 1.080 1.080 3,500 -0.02(-1.82%)
Mar 25, 2019 1.110 1.110 1.100 1.100 7,650 +0.01(+0.92%)
Mar 22, 2019 1.110 1.110 1.090 1.090 44,000 -0.02(-1.80%)
Mar 21, 2019 1.130 1.130 1.110 1.110 800 -0.04(-3.48%)
Mar 20, 2019 1.110 1.150 1.110 1.150 1,300 +0.05(+4.55%)
Mar 19, 2019 1.120 1.120 1.100 1.100 65,000 -0.04(-3.51%)
Mar 18, 2019 1.140 1.150 1.140 1.140 106,300 +0.01(+0.88%)
Mar 14, 2019 1.130 1.130 1.130 0 -0.02(-1.74%)
Mar 13, 2019 1.140 1.150 1.140 1.150 8,600 +0.01(+0.88%)
Mar 12, 2019 1.140 1.140 1.140 1.140 3,900 -0.01(-0.87%)
Mar 11, 2019 1.140 1.150 1.140 1.150 9,500 +0.04(+3.60%)
Mar 08, 2019 1.130 1.130 1.100 1.110 9,308 +0.00(+0.00%)
Mar 07, 2019 1.140 1.140 1.110 1.110 5,700 -0.01(-0.89%)
Mar 06, 2019 1.120 1.150 1.120 1.120 12,200 -0.03(-2.61%)
Mar 05, 2019 1.130 1.150 1.120 1.150 19,300 +0.02(+1.77%)
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.