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 29, 2016 2.970 2.970 2.970 2.970 10,200 -0.04(-1.33%)
Feb 26, 2016 2.950 3.010 2.950 3.010 5,300 -0.01(-0.33%)
Feb 25, 2016 3.000 3.020 3.000 3.020 1,068 +0.02(+0.67%)
Feb 24, 2016 3.020 3.020 2.960 3.000 17,400 +0.04(+1.35%)
Feb 23, 2016 2.950 3.000 2.950 2.960 24,100 -0.04(-1.33%)
Feb 22, 2016 3.000 3.000 3.000 3.000 69,600 +0.05(+1.69%)
Feb 19, 2016 2.950 2.950 2.950 2.950 2,600 -0.05(-1.67%)
Feb 18, 2016 2.990 3.050 2.950 3.000 127,000 +0.00(+0.00%)
Feb 17, 2016 2.950 3.000 2.950 3.000 68,000 +0.00(+0.00%)
Feb 16, 2016 3.000 3.000 2.950 3.000 18,000 +0.00(+0.00%)
Feb 11, 2016 3.000 3.000 3.000 0 +0.05(+1.69%)
Feb 10, 2016 3.000 3.000 2.950 2.950 16,300 +0.00(+0.00%)
Feb 09, 2016 2.960 2.960 2.950 2.950 20,080 -0.05(-1.67%)
Feb 08, 2016 3.000 3.000 3.000 3.000 15,850 -0.01(-0.33%)
Feb 05, 2016 3.000 3.010 3.000 3.010 2,500 +0.00(+0.00%)
Feb 04, 2016 2.900 3.050 2.900 3.010 2,550 +0.01(+0.33%)
Feb 02, 2016 3.000 3.000 3.000 0 -0.12(-3.85%)
Jan 28, 2016 3.120 3.120 3.120 0 +0.02(+0.65%)
Jan 27, 2016 3.150 3.150 3.070 3.100 19,890 -0.02(-0.64%)
Jan 26, 2016 3.050 3.120 3.050 3.120 19,550 +0.07(+2.30%)
Jan 25, 2016 3.050 3.050 3.050 3.050 2,000 +0.03(+0.99%)
Jan 22, 2016 2.970 3.050 2.970 3.020 31,440 +0.07(+2.37%)
Jan 21, 2016 2.950 2.950 2.950 2.950 5,200 +0.00(+0.00%)
Jan 20, 2016 2.980 2.980 2.930 2.950 22,870 +0.00(+0.00%)
Jan 19, 2016 2.910 2.950 2.910 2.950 8,000 +0.05(+1.72%)
Jan 15, 2016 2.900 2.900 2.900 0 -0.03(-1.02%)
Jan 14, 2016 2.930 2.930 2.900 2.930 114,400 +0.00(+0.00%)
Jan 13, 2016 2.930 2.930 2.910 2.930 97,600 +0.03(+1.03%)
Jan 12, 2016 2.900 2.900 2.900 2.900 9,500 -0.02(-0.68%)
Jan 11, 2016 2.910 2.920 2.900 2.920 4,100 +0.01(+0.34%)
Jan 08, 2016 2.920 2.920 2.910 2.910 1,030 +0.01(+0.34%)
Jan 07, 2016 2.940 2.940 2.900 2.900 10,768 -0.13(-4.29%)
Jan 05, 2016 3.030 3.030 3.030 30 +0.03(+1.00%)
Jan 04, 2016 2.940 3.000 2.940 3.000 2,385 +0.06(+2.04%)
Dec 31, 2015 2.940 2.940 2.940 0 +0.04(+1.38%)
Dec 30, 2015 2.950 2.950 2.900 2.900 10,521 +0.00(+0.00%)
Dec 24, 2015 2.900 2.900 2.900 0 -0.03(-1.02%)
Dec 23, 2015 2.920 2.930 2.920 2.930 38,700 +0.03(+1.03%)
Dec 22, 2015 2.910 2.910 2.900 2.900 6,570 -0.01(-0.34%)
Dec 21, 2015 2.910 2.910 2.910 2.910 7,600 -0.04(-1.36%)
Dec 18, 2015 2.980 2.980 2.900 2.950 4,350 +0.00(+0.00%)
Dec 17, 2015 2.950 2.950 2.950 2.950 300 +0.05(+1.72%)
Dec 16, 2015 2.890 2.900 2.890 2.900 12,100 +0.00(+0.00%)
Dec 15, 2015 3.000 3.000 2.820 2.900 1,600 -0.10(-3.33%)
Dec 14, 2015 3.000 3.020 2.940 3.000 9,248 +0.00(+0.00%)
Dec 11, 2015 2.990 3.000 2.990 3.000 6,505 +0.00(+0.00%)
Dec 10, 2015 2.800 3.000 2.800 3.000 46,228 +0.25(+9.09%)
Dec 09, 2015 2.750 2.750 2.750 2.750 7,240 -0.01(-0.36%)
Dec 08, 2015 2.760 2.760 2.760 2.760 1,000 +0.01(+0.36%)
Dec 07, 2015 2.740 2.750 2.740 2.750 1,800 +0.00(+0.00%)
Dec 04, 2015 2.750 2.750 2.750 2.750 5,000 +0.00(+0.00%)
Dec 03, 2015 2.740 2.750 2.740 2.750 4,600 +0.03(+1.10%)
Dec 02, 2015 2.720 2.720 2.720 2.720 1,100 +0.02(+0.74%)
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.