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

Adf Group Inc (TSX: DRX )

17.32 -0.22 (-1.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Mar 30, 2007 2.570 2.710 2.570 2.700 30,850 +0.14(+5.47%)
Mar 29, 2007 2.570 2.570 2.500 2.560 12,400 +0.01(+0.39%)
Mar 28, 2007 2.750 2.750 2.550 2.550 47,137 -0.15(-5.56%)
Mar 27, 2007 2.660 2.720 2.650 2.700 112,850 +0.14(+5.47%)
Mar 26, 2007 2.300 2.590 2.300 2.560 183,587 +0.29(+12.78%)
Mar 23, 2007 2.200 2.270 2.140 2.270 22,900 +0.14(+6.57%)
Mar 22, 2007 2.110 2.130 2.110 2.130 8,625 +0.02(+0.95%)
Mar 21, 2007 2.120 2.160 2.110 2.110 21,660 -0.03(-1.40%)
Mar 20, 2007 2.130 2.140 2.130 2.140 1,580 +0.00(+0.00%)
Mar 19, 2007 2.110 2.180 2.110 2.140 25,400 +0.02(+0.94%)
Mar 16, 2007 2.110 2.140 2.110 2.120 3,800 +0.02(+0.95%)
Mar 15, 2007 2.250 2.250 2.100 2.100 10,100 -0.15(-6.67%)
Mar 14, 2007 2.130 2.250 2.120 2.250 23,170 +0.05(+2.27%)
Mar 13, 2007 2.130 2.200 2.120 2.200 11,150 -0.05(-2.22%)
Mar 12, 2007 2.250 2.250 2.090 2.250 6,000 +0.00(+0.00%)
Mar 09, 2007 2.200 2.270 2.200 2.250 21,950 +0.05(+2.27%)
Mar 08, 2007 2.230 2.230 1.960 2.200 9,000 -0.04(-1.79%)
Mar 07, 2007 2.250 2.250 2.210 2.240 3,780 -0.01(-0.44%)
Mar 06, 2007 2.220 2.300 2.220 2.250 26,784 -0.04(-1.75%)
Mar 05, 2007 2.300 2.300 2.230 2.290 9,050 -0.09(-3.78%)
Mar 02, 2007 2.400 2.400 2.300 2.380 24,400 -0.01(-0.42%)
Mar 01, 2007 2.400 2.440 2.200 2.390 93,825 +0.14(+6.22%)
Feb 28, 2007 2.190 2.270 2.070 2.250 60,790 +0.06(+2.74%)
Feb 27, 2007 2.240 2.240 2.100 2.190 20,750 -0.04(-1.79%)
Feb 26, 2007 2.250 2.250 2.110 2.230 8,812 +0.06(+2.76%)
Feb 23, 2007 2.220 2.220 2.170 2.170 6,900 -0.08(-3.56%)
Feb 22, 2007 2.230 2.250 2.220 2.250 17,400 +0.09(+4.17%)
Feb 21, 2007 2.060 2.240 2.060 2.160 20,260 +0.02(+0.93%)
Feb 20, 2007 2.060 2.160 2.030 2.140 11,670 -0.01(-0.47%)
Feb 16, 2007 2.100 2.200 2.100 2.150 14,033 +0.03(+1.42%)
Feb 15, 2007 2.050 2.120 2.030 2.120 9,000 +0.03(+1.44%)
Feb 14, 2007 2.080 2.090 2.050 2.090 1,200 +0.01(+0.48%)
Feb 13, 2007 2.130 2.130 2.080 2.080 2,250 -0.06(-2.80%)
Feb 12, 2007 2.080 2.140 2.000 2.140 9,400 +0.06(+2.88%)
Feb 09, 2007 2.070 2.180 2.070 2.080 11,900 -0.12(-5.45%)
Feb 08, 2007 2.200 2.240 2.000 2.200 5,300 -0.05(-2.22%)
Feb 07, 2007 2.250 2.250 2.200 2.250 10,566 +0.00(+0.00%)
Feb 06, 2007 2.110 2.250 2.110 2.250 1,900 +0.06(+2.74%)
Feb 05, 2007 2.150 2.250 2.070 2.190 35,000 +0.09(+4.29%)
Feb 02, 2007 2.000 2.100 1.990 2.100 15,150 +0.10(+5.00%)
Feb 01, 2007 2.100 2.100 1.930 2.000 17,880 -0.05(-2.44%)
Jan 31, 2007 1.960 2.080 1.960 2.050 7,000 +0.00(+0.00%)
Jan 30, 2007 1.980 2.050 1.980 2.050 7,000 +0.08(+4.06%)
Jan 29, 2007 2.010 2.140 1.970 1.970 17,500 -0.06(-2.96%)
Jan 26, 2007 2.090 2.100 1.970 2.030 28,500 -0.07(-3.33%)
Jan 25, 2007 2.150 2.150 2.100 2.100 3,900 -0.14(-6.25%)
Jan 24, 2007 2.150 2.240 2.090 2.240 6,600 +0.04(+1.82%)
Jan 23, 2007 2.160 2.270 2.160 2.200 13,300 +0.00(+0.00%)
Jan 22, 2007 2.270 2.270 2.100 2.200 16,600 +0.03(+1.38%)
Jan 19, 2007 2.270 2.270 2.170 2.170 2,500 -0.11(-4.82%)
Jan 18, 2007 2.230 2.300 2.230 2.280 12,100 +0.05(+2.24%)
Jan 17, 2007 2.250 2.300 2.230 2.230 20,050 -0.07(-3.04%)
Jan 16, 2007 2.350 2.350 2.250 2.300 24,450 -0.04(-1.71%)
Jan 12, 2007 2.250 2.400 2.250 2.340 32,900 +0.11(+4.93%)
Jan 11, 2007 2.230 2.250 2.160 2.230 16,757 -0.01(-0.45%)
Jan 10, 2007 2.130 2.250 2.130 2.240 7,800 -0.01(-0.44%)
Jan 09, 2007 2.250 2.270 2.220 2.250 11,900 +0.00(+0.00%)
Jan 08, 2007 2.290 2.290 2.160 2.250 25,375 -0.09(-3.85%)
Jan 05, 2007 2.400 2.400 2.270 2.340 19,328 +0.00(+0.00%)
Jan 04, 2007 2.140 2.490 2.050 2.340 32,245 +0.21(+9.86%)
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.