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

Adf Group Inc (TSX: DRX )

17.29 +0.70 (+4.22%)
Streaming Delayed Price Updated: 12:05 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 28, 2023 2.010 2.040 2.000 2.040 5,800 +0.04(+2.00%)
Feb 27, 2023 2.050 2.050 2.000 2.000 31,402 -0.05(-2.44%)
Feb 24, 2023 2.000 2.050 2.000 2.050 5,200 +0.00(+0.00%)
Feb 23, 2023 2.040 2.050 2.000 2.050 29,230 +0.03(+1.49%)
Feb 22, 2023 2.050 2.050 2.010 2.020 12,600 -0.01(-0.49%)
Feb 21, 2023 2.020 2.050 2.000 2.030 8,390 +0.00(+0.00%)
Feb 17, 2023 2.030 0 -0.02(-0.98%)
Feb 16, 2023 2.080 2.080 2.020 2.050 9,800 -0.03(-1.44%)
Feb 15, 2023 2.080 2.080 2.080 2.080 15,000 +0.02(+0.97%)
Feb 14, 2023 2.070 2.080 2.060 2.060 2,300 -0.04(-1.90%)
Feb 13, 2023 2.100 2.100 2.090 2.100 11,138 +0.00(+0.00%)
Feb 10, 2023 2.120 2.200 2.100 2.100 10,000 -0.02(-0.94%)
Feb 09, 2023 2.130 2.150 2.120 2.120 4,320 -0.02(-0.93%)
Feb 08, 2023 2.160 2.160 2.140 2.140 700 -0.04(-1.83%)
Feb 07, 2023 2.150 2.180 2.150 2.180 6,300 +0.03(+1.40%)
Feb 06, 2023 2.160 2.160 2.130 2.150 5,800 +0.00(+0.00%)
Feb 03, 2023 2.180 2.210 2.130 2.150 5,500 +0.00(+0.00%)
Feb 01, 2023 2.150 2 +0.03(+1.42%)
Jan 31, 2023 2.140 2.150 2.120 2.120 21,800 -0.03(-1.40%)
Jan 30, 2023 2.150 2.150 2.150 2.150 4,920 +0.00(+0.00%)
Jan 27, 2023 2.150 2.150 2.150 2.150 100 +0.00(+0.00%)
Jan 26, 2023 2.090 2.150 2.090 2.150 14,737 +0.06(+2.87%)
Jan 25, 2023 2.090 2.090 2.080 2.090 3,700 -0.01(-0.48%)
Jan 24, 2023 2.100 2.100 2.100 2.100 8,000 -0.03(-1.41%)
Jan 23, 2023 2.080 2.130 2.070 2.130 3,150 +0.06(+2.90%)
Jan 20, 2023 2.120 2.120 2.070 2.070 2,300 -0.04(-1.90%)
Jan 19, 2023 2.200 2.200 2.060 2.110 21,701 -0.10(-4.52%)
Jan 18, 2023 2.200 2.210 2.200 2.210 2,590 +0.02(+0.91%)
Jan 17, 2023 2.130 2.210 2.130 2.190 3,834 +0.04(+1.86%)
Jan 16, 2023 2.200 2.200 2.150 2.150 6,025 -0.05(-2.27%)
Jan 13, 2023 2.150 2.220 2.150 2.200 18,300 +0.05(+2.33%)
Jan 12, 2023 2.160 2.160 2.150 2.150 3,400 +0.00(+0.00%)
Jan 11, 2023 2.210 2.210 2.150 2.150 11,900 -0.07(-3.15%)
Jan 10, 2023 2.250 2.250 2.220 2.220 1,000 -0.03(-1.33%)
Jan 09, 2023 2.280 2.280 2.200 2.250 11,916 -0.01(-0.44%)
Jan 06, 2023 2.220 2.300 2.220 2.260 64,099 +0.01(+0.44%)
Jan 05, 2023 2.240 2.250 2.240 2.250 1,707 -0.02(-0.88%)
Jan 04, 2023 2.270 2.300 2.190 2.270 70,066 +0.12(+5.58%)
Jan 03, 2023 2.150 2.170 2.050 2.150 41,841 +0.05(+2.38%)
Dec 30, 2022 2.100 0 +0.02(+0.96%)
Dec 29, 2022 2.100 2.100 2.070 2.080 7,000 -0.01(-0.48%)
Dec 28, 2022 2.050 2.090 2.050 2.090 1,157 +0.03(+1.46%)
Dec 23, 2022 2.060 0 +0.01(+0.49%)
Dec 22, 2022 2.070 2.100 2.050 2.050 7,902 -0.01(-0.49%)
Dec 21, 2022 2.130 2.130 2.060 2.060 545 -0.02(-0.96%)
Dec 20, 2022 2.150 2.150 2.080 2.080 2,561 -0.06(-2.80%)
Dec 19, 2022 2.180 2.180 2.100 2.140 3,305 +0.04(+1.90%)
Dec 16, 2022 2.180 2.180 2.060 2.100 11,858 -0.05(-2.33%)
Dec 15, 2022 2.160 2.170 2.110 2.150 32,360 +0.01(+0.47%)
Dec 14, 2022 2.050 2.290 2.050 2.140 73,510 +0.14(+7.00%)
Dec 13, 2022 2.000 2.000 2.000 2.000 6,700 +0.00(+0.00%)
Dec 12, 2022 1.950 2.000 1.950 2.000 6,084 -0.01(-0.50%)
Dec 09, 2022 1.930 2.010 1.930 2.010 9,401 +0.10(+5.24%)
Dec 08, 2022 1.920 1.920 1.910 1.910 1,400 -0.08(-4.02%)
Dec 07, 2022 1.950 2.020 1.870 1.990 54,545 +0.04(+2.05%)
Dec 06, 2022 1.900 1.980 1.900 1.950 15,100 +0.09(+4.84%)
Dec 05, 2022 1.900 1.970 1.860 1.860 9,081 -0.12(-6.06%)
Dec 02, 2022 1.900 1.980 1.890 1.980 19,564 +0.09(+4.76%)
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.