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

Adf Group Inc (TSX: DRX )

17.25 +0.66 (+3.98%)
Streaming Delayed Price Updated: 2:44 PM EDT, May 24, 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 26, 2010 2.250 2.270 2.250 2.270 31,650 +0.02(+0.89%)
Feb 25, 2010 2.290 2.290 2.250 2.250 34,100 -0.04(-1.75%)
Feb 24, 2010 2.250 2.300 2.230 2.290 43,900 +0.04(+1.78%)
Feb 23, 2010 2.250 2.250 2.230 2.250 213,700 +0.03(+1.35%)
Feb 22, 2010 2.250 2.250 2.220 2.220 17,600 -0.03(-1.33%)
Feb 19, 2010 2.230 2.250 2.230 2.250 22,900 +0.04(+1.81%)
Feb 18, 2010 2.260 2.260 2.200 2.210 47,828 -0.04(-1.78%)
Feb 17, 2010 2.240 2.260 2.240 2.250 14,300 -0.01(-0.44%)
Feb 16, 2010 2.260 2.280 2.240 2.260 54,539 -0.05(-2.16%)
Feb 12, 2010 2.310 2.310 2.310 0 -0.01(-0.43%)
Feb 11, 2010 2.350 2.350 2.300 2.320 15,400 +0.05(+2.20%)
Feb 10, 2010 2.290 2.290 2.240 2.270 55,700 -0.03(-1.30%)
Feb 09, 2010 2.290 2.300 2.290 2.300 15,438 +0.02(+0.88%)
Feb 08, 2010 2.370 2.370 2.280 2.280 30,900 -0.09(-3.80%)
Feb 05, 2010 2.350 2.380 2.260 2.370 17,485 +0.05(+2.16%)
Feb 04, 2010 2.400 2.400 2.320 2.320 62,640 -0.08(-3.33%)
Feb 03, 2010 2.490 2.490 2.330 2.400 238,510 -0.10(-4.00%)
Feb 02, 2010 2.560 2.560 2.460 2.500 54,450 +0.00(+0.00%)
Feb 01, 2010 2.600 2.600 2.500 2.500 165,025 -0.06(-2.34%)
Jan 29, 2010 2.600 2.600 2.510 2.560 1,285,225 -0.02(-0.78%)
Jan 28, 2010 2.620 2.620 2.580 2.580 18,350 -0.02(-0.77%)
Jan 27, 2010 2.600 2.600 2.580 2.600 18,950 +0.00(+0.00%)
Jan 26, 2010 2.600 2.630 2.570 2.600 33,210 +0.00(+0.00%)
Jan 25, 2010 2.650 2.650 2.570 2.600 106,671 -0.05(-1.89%)
Jan 22, 2010 2.540 2.650 2.540 2.650 23,393 +0.10(+3.92%)
Jan 21, 2010 2.590 2.640 2.550 2.550 30,700 -0.05(-1.92%)
Jan 20, 2010 2.570 2.600 2.570 2.600 980 -0.03(-1.14%)
Jan 19, 2010 2.640 2.650 2.620 2.630 14,988 -0.01(-0.38%)
Jan 18, 2010 2.590 2.640 2.590 2.640 29,727 +0.11(+4.35%)
Jan 15, 2010 2.560 2.590 2.530 2.530 7,752 -0.08(-3.07%)
Jan 14, 2010 2.630 2.650 2.610 2.610 5,923 -0.05(-1.88%)
Jan 13, 2010 2.540 2.660 2.540 2.660 60,888 +0.16(+6.40%)
Jan 12, 2010 2.500 2.500 2.460 2.500 36,415 -0.02(-0.79%)
Jan 11, 2010 2.530 2.540 2.510 2.520 26,040 +0.03(+1.20%)
Jan 08, 2010 2.500 2.540 2.490 2.490 18,710 -0.02(-0.80%)
Jan 07, 2010 2.510 2.540 2.510 2.510 12,754 +0.01(+0.40%)
Jan 06, 2010 2.490 2.500 2.470 2.500 25,890 +0.04(+1.63%)
Jan 05, 2010 2.450 2.470 2.420 2.460 34,777 +0.01(+0.41%)
Jan 04, 2010 2.440 2.460 2.440 2.450 9,300 +0.04(+1.66%)
Dec 31, 2009 2.410 2.410 2.410 0 -0.01(-0.41%)
Dec 30, 2009 2.420 2.450 2.420 2.420 13,200 +0.00(+0.00%)
Dec 29, 2009 2.420 2.460 2.400 2.420 152,840 +0.03(+1.26%)
Dec 24, 2009 2.430 2.430 2.390 2.390 24,690 -0.04(-1.65%)
Dec 23, 2009 2.440 2.460 2.410 2.430 13,000 +0.01(+0.41%)
Dec 22, 2009 2.420 2.440 2.400 2.420 34,574 -0.04(-1.63%)
Dec 21, 2009 2.470 2.500 2.400 2.460 44,800 -0.01(-0.40%)
Dec 18, 2009 2.490 2.490 2.450 2.470 17,300 +0.02(+0.82%)
Dec 17, 2009 2.420 2.450 2.410 2.450 23,075 +0.00(+0.00%)
Dec 16, 2009 2.470 2.480 2.430 2.450 23,459 -0.04(-1.61%)
Dec 15, 2009 2.480 2.530 2.430 2.490 48,686 -0.03(-1.19%)
Dec 14, 2009 2.430 2.540 2.420 2.520 265,805 +0.05(+2.02%)
Dec 11, 2009 2.520 2.520 2.420 2.470 111,058 -0.04(-1.59%)
Dec 10, 2009 2.520 2.650 2.480 2.510 40,850 -0.16(-5.99%)
Dec 09, 2009 2.700 2.730 2.560 2.670 43,900 -0.03(-1.11%)
Dec 08, 2009 2.730 2.730 2.660 2.700 34,950 -0.03(-1.10%)
Dec 07, 2009 2.590 2.760 2.590 2.730 51,615 +0.14(+5.41%)
Dec 04, 2009 2.560 2.590 2.520 2.590 48,800 +0.08(+3.19%)
Dec 03, 2009 2.500 2.530 2.500 2.510 51,889 +0.01(+0.40%)
Dec 02, 2009 2.470 2.500 2.440 2.500 28,200 +0.07(+2.88%)
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.