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

Adf Group Inc (TSX: DRX )

16.05 -1.00 (-5.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 29, 2012 1.350 1.350 1.350 1.350 2,825 -0.02(-1.46%)
Feb 28, 2012 1.400 1.400 1.370 1.370 2,387 -0.02(-1.44%)
Feb 27, 2012 1.380 1.390 1.380 1.390 3,400 +0.03(+2.21%)
Feb 24, 2012 1.350 1.360 1.350 1.360 2,000 +0.02(+1.49%)
Feb 23, 2012 1.340 1.340 1.340 1.340 125 -0.01(-0.74%)
Feb 22, 2012 1.360 1.360 1.350 1.350 3,000 -0.04(-2.88%)
Feb 21, 2012 1.400 1.400 1.390 1.390 4,825 +0.02(+1.46%)
Feb 17, 2012 1.370 1.370 1.370 0 +0.00(+0.00%)
Feb 16, 2012 1.350 1.370 1.350 1.370 9,000 +0.02(+1.48%)
Feb 15, 2012 1.310 1.350 1.310 1.350 140,000 +0.04(+3.05%)
Feb 14, 2012 1.310 1.310 1.300 1.310 10,300 +0.01(+0.77%)
Feb 13, 2012 1.300 1.320 1.300 1.300 15,800 -0.01(-0.76%)
Feb 10, 2012 1.320 1.320 1.310 1.310 5,600 +0.00(+0.00%)
Feb 09, 2012 1.310 1.310 1.310 1.310 5,300 -0.04(-2.96%)
Feb 08, 2012 1.300 1.350 1.300 1.350 2,500 +0.05(+3.85%)
Feb 07, 2012 1.310 1.330 1.300 1.300 78,500 -0.06(-4.41%)
Feb 06, 2012 1.340 1.370 1.340 1.360 10,800 +0.02(+1.49%)
Feb 03, 2012 1.320 1.340 1.310 1.340 49,055 +0.04(+3.08%)
Feb 02, 2012 1.270 1.300 1.270 1.300 35,050 -0.02(-1.52%)
Feb 01, 2012 1.280 1.320 1.280 1.320 3,600 +0.05(+3.94%)
Jan 31, 2012 1.270 1.270 1.270 1.270 10,400 -0.06(-4.51%)
Jan 30, 2012 1.270 1.330 1.270 1.330 298,905 +0.00(+0.00%)
Jan 27, 2012 1.330 1.330 1.330 1.330 700 +0.00(+0.00%)
Jan 26, 2012 1.300 1.330 1.290 1.330 1,135 +0.04(+3.10%)
Jan 25, 2012 1.280 1.290 1.280 1.290 1,300 +0.01(+0.78%)
Jan 24, 2012 1.280 1.300 1.260 1.280 235,500 -0.01(-0.78%)
Jan 23, 2012 1.300 1.300 1.290 1.290 139,600 -0.01(-0.77%)
Jan 20, 2012 1.310 1.320 1.300 1.300 14,000 +0.00(+0.00%)
Jan 19, 2012 1.270 1.300 1.270 1.300 8,300 +0.02(+1.56%)
Jan 18, 2012 1.300 1.300 1.280 1.280 143,683 -0.02(-1.54%)
Jan 17, 2012 1.300 1.300 1.300 1.300 1,400 -0.02(-1.52%)
Jan 16, 2012 1.300 1.320 1.300 1.320 5,500 +0.02(+1.54%)
Jan 13, 2012 1.300 1.310 1.300 1.300 3,400 -0.03(-2.26%)
Jan 12, 2012 1.300 1.330 1.290 1.330 303,100 +0.03(+2.31%)
Jan 11, 2012 1.330 1.330 1.290 1.300 8,600 +0.00(+0.00%)
Jan 10, 2012 1.330 1.330 1.300 1.300 13,900 -0.03(-2.26%)
Jan 09, 2012 1.330 1.330 1.300 1.330 6,400 -0.01(-0.75%)
Jan 06, 2012 1.310 1.340 1.310 1.340 2,500 +0.00(+0.00%)
Jan 05, 2012 1.340 1.340 1.340 0 +0.00(+0.00%)
Jan 04, 2012 1.350 1.350 1.290 1.340 8,800 +0.02(+1.52%)
Dec 30, 2011 1.310 1.320 1.310 1.320 1,500 +0.01(+0.76%)
Dec 29, 2011 1.300 1.330 1.300 1.310 7,950 -0.03(-2.24%)
Dec 28, 2011 1.290 1.340 1.290 1.340 12,000 +0.04(+3.08%)
Dec 23, 2011 1.290 1.300 1.300 1.300 17,300 +0.03(+2.36%)
Dec 21, 2011 1.290 1.290 1.270 1.270 139,500 -0.02(-1.55%)
Dec 20, 2011 1.300 1.300 1.290 1.290 19,900 -0.01(-0.77%)
Dec 19, 2011 1.300 1.300 1.290 1.300 88,017 +0.00(+0.00%)
Dec 16, 2011 1.300 1.300 1.300 1.300 26,500 +0.03(+2.36%)
Dec 15, 2011 1.300 1.330 1.270 1.270 11,300 -0.04(-3.05%)
Dec 14, 2011 1.270 1.310 1.270 1.310 15,600 +0.04(+3.15%)
Dec 13, 2011 1.310 1.310 1.270 1.270 3,500 -0.03(-2.31%)
Dec 12, 2011 1.310 1.310 1.300 1.300 11,900 -0.04(-2.99%)
Dec 09, 2011 1.250 1.350 1.250 1.340 35,400 +0.03(+2.29%)
Dec 08, 2011 1.300 1.320 1.270 1.310 15,483 -0.02(-1.50%)
Dec 07, 2011 1.320 1.380 1.320 1.330 9,800 -0.01(-0.75%)
Dec 06, 2011 1.320 1.350 1.300 1.340 114,400 +0.03(+2.29%)
Dec 05, 2011 1.310 1.310 1.310 1.310 11,800 +0.00(+0.00%)
Dec 02, 2011 1.390 1.390 1.310 1.310 8,200 -0.02(-1.50%)
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.