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 28, 2018 1.950 1.950 1.840 1.840 1,900 -0.11(-5.64%)
Feb 27, 2018 1.950 1.950 1.950 1.950 300 +0.00(+0.00%)
Feb 26, 2018 1.950 1.950 1.950 1.950 300 +0.04(+2.09%)
Feb 23, 2018 1.900 1.910 1.900 1.910 2,900 +0.10(+5.52%)
Feb 22, 2018 1.860 1.860 1.810 1.810 4,600 -0.11(-5.73%)
Feb 21, 2018 1.960 1.960 1.910 1.920 6,700 -0.09(-4.48%)
Feb 20, 2018 1.910 2.010 1.910 2.010 5,825 -0.05(-2.43%)
Feb 16, 2018 2.060 2.060 2.060 0 -0.02(-0.96%)
Feb 15, 2018 2.080 2.080 2.080 2.080 900 -0.04(-1.89%)
Feb 14, 2018 2.120 2.120 2.120 2.120 1,200 +0.00(+0.00%)
Feb 12, 2018 2.120 2.120 2.120 0 +0.06(+2.91%)
Feb 09, 2018 2.060 2.060 2.060 2.060 100 -0.14(-6.36%)
Feb 08, 2018 2.140 2.200 2.140 2.200 2,100 +0.14(+6.80%)
Feb 07, 2018 2.070 2.070 2.060 2.060 1,900 +0.01(+0.49%)
Feb 05, 2018 2.050 2.050 2.050 0 -0.04(-1.91%)
Feb 02, 2018 2.090 2.090 2.090 2.090 2,010 +0.00(+0.00%)
Feb 01, 2018 2.110 2.150 2.090 2.090 4,400 +0.02(+0.97%)
Jan 30, 2018 2.070 2.070 2.070 0 -0.01(-0.48%)
Jan 29, 2018 2.090 2.090 2.070 2.080 3,500 -0.04(-1.89%)
Jan 25, 2018 2.120 2.120 2.120 0 +0.03(+1.44%)
Jan 24, 2018 2.090 2.090 2.090 2.090 100 +0.01(+0.48%)
Jan 23, 2018 2.050 2.080 2.040 2.080 6,400 -0.02(-0.95%)
Jan 22, 2018 2.070 2.100 2.070 2.100 1,500 +0.01(+0.48%)
Jan 19, 2018 2.110 2.110 2.050 2.090 9,300 -0.01(-0.48%)
Jan 18, 2018 2.130 2.130 2.040 2.100 10,200 -0.06(-2.78%)
Jan 17, 2018 2.160 2.160 2.160 2.160 200 +0.05(+2.37%)
Jan 16, 2018 2.140 2.140 2.110 2.110 2,600 -0.05(-2.31%)
Jan 15, 2018 2.160 2.160 2.160 2.160 125 +0.02(+0.93%)
Jan 12, 2018 2.200 2.240 2.100 2.140 5,045 -0.08(-3.60%)
Jan 11, 2018 2.200 2.220 2.200 2.220 2,600 +0.02(+0.91%)
Jan 10, 2018 2.140 2.200 2.140 2.200 3,700 +0.06(+2.80%)
Jan 09, 2018 2.280 2.280 2.140 2.140 1,850 -0.01(-0.47%)
Jan 08, 2018 2.160 2.160 2.150 2.150 1,200 +0.00(+0.00%)
Jan 05, 2018 2.150 2.150 2.150 2.150 1,336 -0.05(-2.27%)
Jan 03, 2018 2.200 2.200 2.200 0 +0.03(+1.38%)
Jan 02, 2018 2.160 2.180 2.130 2.170 1,900 +0.02(+0.93%)
Dec 29, 2017 2.150 2.150 2.150 0 -0.05(-2.27%)
Dec 28, 2017 2.360 2.370 2.200 2.200 4,300 -0.17(-7.17%)
Dec 27, 2017 2.250 2.410 2.100 2.370 2,000 +0.32(+15.61%)
Dec 22, 2017 2.130 2.130 2.050 2.050 5,000 -0.10(-4.65%)
Dec 21, 2017 2.100 2.150 2.100 2.150 6,640 +0.05(+2.38%)
Dec 20, 2017 2.070 2.100 2.070 2.100 1,700 -0.09(-4.11%)
Dec 18, 2017 2.190 2.190 2.190 25 -0.06(-2.67%)
Dec 15, 2017 2.240 2.250 2.150 2.250 13,900 +0.06(+2.74%)
Dec 14, 2017 2.180 2.250 2.180 2.190 6,510 +0.01(+0.46%)
Dec 13, 2017 2.180 2.180 2.180 2.180 3,000 +0.01(+0.46%)
Dec 12, 2017 2.200 2.220 2.100 2.170 6,200 -0.08(-3.56%)
Dec 11, 2017 2.210 2.260 2.200 2.250 11,569 -0.05(-2.17%)
Dec 08, 2017 2.400 2.410 2.250 2.300 15,950 -0.12(-4.96%)
Dec 07, 2017 2.450 2.450 2.410 2.420 3,300 -0.09(-3.59%)
Dec 06, 2017 2.550 2.560 2.510 2.510 800 +0.03(+1.21%)
Dec 05, 2017 2.480 2.480 2.480 2.480 1,050 +0.00(+0.00%)
Dec 04, 2017 2.480 2.480 2.480 2.480 500 -0.04(-1.59%)
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.