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

Adf Group Inc (TSX: DRX )

16.59 +0.54 (+3.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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, 2011 1.750 1.770 1.750 1.770 6,315 +0.03(+1.72%)
Feb 25, 2011 1.730 1.770 1.720 1.740 13,300 +0.01(+0.58%)
Feb 24, 2011 1.740 1.740 1.690 1.730 14,300 -0.04(-2.26%)
Feb 23, 2011 1.880 1.880 1.770 1.770 26,775 -0.11(-5.85%)
Feb 22, 2011 1.850 1.880 1.820 1.880 20,225 +0.02(+1.08%)
Feb 18, 2011 1.910 1.910 1.860 1.860 3,500 -0.01(-0.53%)
Feb 17, 2011 1.850 1.890 1.850 1.870 11,380 -0.02(-1.06%)
Feb 16, 2011 1.850 1.890 1.850 1.890 37,800 +0.01(+0.53%)
Feb 15, 2011 1.890 1.900 1.880 1.880 20,900 +0.03(+1.62%)
Feb 14, 2011 1.910 1.910 1.850 1.850 7,750 +0.00(+0.00%)
Feb 11, 2011 1.850 1.850 1.850 1.850 4,000 +0.00(+0.00%)
Feb 10, 2011 1.830 1.930 1.830 1.850 6,300 +0.02(+1.09%)
Feb 09, 2011 1.950 1.950 1.830 1.830 72,400 -0.14(-7.11%)
Feb 08, 2011 2.010 2.010 1.930 1.970 19,577 -0.03(-1.50%)
Feb 07, 2011 2.060 2.130 1.940 2.000 52,115 -0.04(-1.96%)
Feb 04, 2011 1.910 2.100 1.860 2.040 183,500 +0.16(+8.51%)
Feb 03, 2011 1.800 1.920 1.780 1.880 69,119 +0.08(+4.44%)
Feb 02, 2011 1.760 1.820 1.690 1.800 51,166 +0.04(+2.27%)
Feb 01, 2011 1.720 1.800 1.710 1.760 99,950 +0.03(+1.73%)
Jan 31, 2011 1.730 1.740 1.720 1.730 8,840 -0.01(-0.57%)
Jan 28, 2011 1.730 1.740 1.720 1.740 6,000 +0.01(+0.58%)
Jan 27, 2011 1.720 1.740 1.720 1.730 16,000 +0.02(+1.17%)
Jan 26, 2011 1.740 1.740 1.710 1.710 23,110 -0.03(-1.72%)
Jan 25, 2011 1.730 1.750 1.720 1.740 27,615 +0.03(+1.75%)
Jan 24, 2011 1.730 1.730 1.710 1.710 24,700 -0.02(-1.16%)
Jan 21, 2011 1.750 1.750 1.710 1.730 33,100 +0.03(+1.76%)
Jan 20, 2011 1.730 1.760 1.700 1.700 41,758 -0.05(-2.86%)
Jan 19, 2011 1.700 1.750 1.660 1.750 103,700 +0.07(+4.17%)
Jan 18, 2011 1.680 1.680 1.650 1.680 22,000 +0.03(+1.82%)
Jan 17, 2011 1.660 1.660 1.630 1.650 60,740 +0.01(+0.61%)
Jan 14, 2011 1.630 1.690 1.620 1.640 274,244 +0.01(+0.61%)
Jan 13, 2011 1.630 1.630 1.620 1.630 13,858 +0.00(+0.00%)
Jan 12, 2011 1.610 1.630 1.610 1.630 368,660 +0.02(+1.24%)
Jan 11, 2011 1.620 1.620 1.600 1.610 18,800 -0.01(-0.62%)
Jan 10, 2011 1.590 1.620 1.570 1.620 25,285 +0.03(+1.89%)
Jan 07, 2011 1.640 1.640 1.580 1.590 92,890 -0.05(-3.05%)
Jan 06, 2011 1.620 1.640 1.620 1.640 20,510 +0.00(+0.00%)
Jan 05, 2011 1.620 1.640 1.620 1.640 8,700 +0.03(+1.86%)
Jan 04, 2011 1.640 1.640 1.600 1.610 5,200 +0.00(+0.00%)
Dec 31, 2010 1.580 1.610 1.570 1.610 11,287 +0.04(+2.55%)
Dec 30, 2010 1.580 1.590 1.570 1.570 17,251 -0.01(-0.63%)
Dec 29, 2010 1.560 1.600 1.560 1.580 3,280 -0.05(-3.07%)
Dec 24, 2010 1.620 1.630 1.620 1.630 7,200 +0.02(+1.24%)
Dec 23, 2010 1.590 1.620 1.590 1.610 6,150 -0.01(-0.62%)
Dec 22, 2010 1.550 1.630 1.550 1.620 131,500 +0.07(+4.52%)
Dec 21, 2010 1.530 1.570 1.530 1.550 29,350 +0.02(+1.31%)
Dec 20, 2010 1.510 1.550 1.510 1.530 48,034 -0.01(-0.65%)
Dec 17, 2010 1.540 1.560 1.530 1.540 26,685 -0.03(-1.91%)
Dec 16, 2010 1.570 1.590 1.530 1.570 37,419 +0.00(+0.00%)
Dec 15, 2010 1.560 1.600 1.550 1.570 53,800 -0.03(-1.88%)
Dec 14, 2010 1.640 1.640 1.550 1.600 64,200 -0.02(-1.23%)
Dec 13, 2010 1.610 1.630 1.540 1.620 50,389 -0.01(-0.61%)
Dec 10, 2010 1.640 1.650 1.600 1.630 109,200 +0.03(+1.87%)
Dec 09, 2010 1.520 1.640 1.520 1.600 179,786 +0.05(+3.23%)
Dec 08, 2010 1.540 1.550 1.510 1.550 226,700 +0.01(+0.65%)
Dec 07, 2010 1.500 1.550 1.500 1.540 17,460 +0.04(+2.67%)
Dec 06, 2010 1.530 1.540 1.470 1.500 52,534 -0.02(-1.32%)
Dec 03, 2010 1.550 1.580 1.520 1.520 161,500 -0.03(-1.94%)
Dec 02, 2010 1.570 1.590 1.550 1.550 23,000 -0.02(-1.27%)
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.