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 28, 2013 1.270 1.270 1.270 0 +0.01(+0.79%)
Mar 27, 2013 1.310 1.310 1.260 1.260 7,200 +0.00(+0.00%)
Mar 26, 2013 1.290 1.290 1.260 1.260 7,500 -0.03(-2.33%)
Mar 25, 2013 1.340 1.340 1.250 1.290 51,150 -0.05(-3.73%)
Mar 22, 2013 1.430 1.430 1.320 1.340 53,510 -0.09(-6.29%)
Mar 21, 2013 1.460 1.460 1.430 1.430 64,225 -0.05(-3.38%)
Mar 20, 2013 1.520 1.520 1.460 1.480 79,900 +0.00(+0.00%)
Mar 19, 2013 1.500 1.500 1.480 1.480 2,700 -0.04(-2.63%)
Mar 18, 2013 1.470 1.520 1.470 1.520 20,650 +0.05(+3.40%)
Mar 15, 2013 1.510 1.510 1.460 1.470 26,000 -0.03(-2.00%)
Mar 14, 2013 1.520 1.520 1.460 1.500 44,800 -0.02(-1.32%)
Mar 13, 2013 1.460 1.520 1.460 1.520 15,966 +0.03(+2.01%)
Mar 12, 2013 1.470 1.490 1.470 1.490 34,500 +0.03(+2.05%)
Mar 11, 2013 1.480 1.480 1.460 1.460 3,900 -0.04(-2.67%)
Mar 08, 2013 1.460 1.500 1.460 1.500 18,100 +0.04(+2.74%)
Mar 07, 2013 1.490 1.500 1.450 1.460 70,725 +0.00(+0.00%)
Mar 06, 2013 1.460 1.460 1.460 0 +0.00(+0.00%)
Mar 05, 2013 1.460 1.460 1.460 1.460 1,630 +0.00(+0.00%)
Mar 04, 2013 1.460 1.500 1.460 1.460 15,500 +0.00(+0.00%)
Mar 01, 2013 1.470 1.470 1.460 1.460 4,550 -0.04(-2.67%)
Feb 28, 2013 1.500 1.500 1.500 1.500 1,000 +0.00(+0.00%)
Feb 27, 2013 1.500 1.500 1.500 1.500 500 +0.00(+0.00%)
Feb 26, 2013 1.500 1.500 1.500 1.500 10,100 +0.01(+0.67%)
Feb 25, 2013 1.490 1.490 1.460 1.490 2,400 +0.03(+2.05%)
Feb 22, 2013 1.450 1.460 1.450 1.460 25,200 +0.00(+0.00%)
Feb 21, 2013 1.460 1.460 1.460 1.460 12,000 +0.00(+0.00%)
Feb 20, 2013 1.480 1.480 1.460 1.460 6,450 +0.00(+0.00%)
Feb 19, 2013 1.460 1.460 1.460 0 +0.00(+0.00%)
Feb 15, 2013 1.460 1.460 1.460 0 -0.03(-2.01%)
Feb 14, 2013 1.470 1.490 1.460 1.490 14,561 +0.03(+2.05%)
Feb 13, 2013 1.500 1.550 1.460 1.460 46,200 -0.03(-2.01%)
Feb 12, 2013 1.480 1.510 1.460 1.490 37,300 +0.01(+0.68%)
Feb 11, 2013 1.460 1.490 1.450 1.480 12,000 +0.02(+1.37%)
Feb 08, 2013 1.460 1.490 1.460 1.460 25,780 +0.01(+0.69%)
Feb 07, 2013 1.440 1.580 1.390 1.450 125,574 +0.05(+3.57%)
Feb 06, 2013 1.220 1.450 1.220 1.400 59,430 +0.19(+15.70%)
Feb 04, 2013 1.230 1.230 1.210 1.210 18,333 -0.02(-1.63%)
Feb 01, 2013 1.230 1.230 1.230 1.230 1,680 -0.03(-2.38%)
Jan 31, 2013 1.260 1.260 1.260 1.260 200 -0.02(-1.56%)
Jan 30, 2013 1.280 1.280 1.240 1.280 29,080 +0.01(+0.79%)
Jan 29, 2013 1.260 1.280 1.260 1.270 4,100 +0.02(+1.60%)
Jan 28, 2013 1.230 1.250 1.230 1.250 28,275 +0.02(+1.63%)
Jan 25, 2013 1.240 1.240 1.230 1.230 6,000 +0.00(+0.00%)
Jan 24, 2013 1.230 1.230 1.220 1.230 18,600 +0.00(+0.00%)
Jan 23, 2013 1.290 1.290 1.220 1.230 35,500 -0.05(-3.91%)
Jan 22, 2013 1.260 1.280 1.260 1.280 11,150 -0.04(-3.03%)
Jan 21, 2013 1.320 1.320 1.320 0 +0.00(+0.00%)
Jan 18, 2013 1.300 1.320 1.300 1.320 395 +0.05(+3.94%)
Jan 17, 2013 1.240 1.270 1.240 1.270 11,175 +0.02(+1.60%)
Jan 16, 2013 1.250 1.250 1.250 1.250 1,200 -0.05(-3.85%)
Jan 15, 2013 1.300 1.300 1.300 1.300 8,000 +0.00(+0.00%)
Jan 14, 2013 1.330 1.330 1.260 1.300 6,100 +0.00(+0.00%)
Jan 11, 2013 1.300 1.300 1.300 1.300 100 -0.04(-2.99%)
Jan 10, 2013 1.330 1.340 1.330 1.340 4,000 +0.01(+0.75%)
Jan 09, 2013 1.300 1.330 1.280 1.330 23,400 +0.03(+2.31%)
Jan 08, 2013 1.300 1.310 1.250 1.300 20,300 +0.08(+6.56%)
Jan 07, 2013 1.220 1.220 1.220 1.220 1,200 -0.03(-2.40%)
Jan 04, 2013 1.230 1.250 1.230 1.250 6,000 -0.04(-3.10%)
Jan 03, 2013 1.290 1.290 1.290 1.290 100 +0.04(+3.20%)
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.