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 29, 2019 1.100 1.100 1.100 1.100 500 +0.00(+0.00%)
Mar 28, 2019 1.110 1.110 1.090 1.100 6,800 -0.02(-1.79%)
Mar 27, 2019 1.120 1.120 1.120 1.120 3,900 +0.04(+3.70%)
Mar 26, 2019 1.140 1.140 1.080 1.080 3,500 -0.02(-1.82%)
Mar 25, 2019 1.110 1.110 1.100 1.100 7,650 +0.01(+0.92%)
Mar 22, 2019 1.110 1.110 1.090 1.090 44,000 -0.02(-1.80%)
Mar 21, 2019 1.130 1.130 1.110 1.110 800 -0.04(-3.48%)
Mar 20, 2019 1.110 1.150 1.110 1.150 1,300 +0.05(+4.55%)
Mar 19, 2019 1.120 1.120 1.100 1.100 65,000 -0.04(-3.51%)
Mar 18, 2019 1.140 1.150 1.140 1.140 106,300 +0.01(+0.88%)
Mar 14, 2019 1.130 1.130 1.130 0 -0.02(-1.74%)
Mar 13, 2019 1.140 1.150 1.140 1.150 8,600 +0.01(+0.88%)
Mar 12, 2019 1.140 1.140 1.140 1.140 3,900 -0.01(-0.87%)
Mar 11, 2019 1.140 1.150 1.140 1.150 9,500 +0.04(+3.60%)
Mar 08, 2019 1.130 1.130 1.100 1.110 9,308 +0.00(+0.00%)
Mar 07, 2019 1.140 1.140 1.110 1.110 5,700 -0.01(-0.89%)
Mar 06, 2019 1.120 1.150 1.120 1.120 12,200 -0.03(-2.61%)
Mar 05, 2019 1.130 1.150 1.120 1.150 19,300 +0.02(+1.77%)
Mar 04, 2019 1.190 1.190 1.130 1.130 46,105 +0.00(+0.00%)
Feb 28, 2019 1.130 1.130 1.130 0 +0.00(+0.00%)
Feb 27, 2019 1.150 1.150 1.130 1.130 5,600 -0.01(-0.88%)
Feb 26, 2019 1.150 1.150 1.140 1.140 3,125 +0.00(+0.00%)
Feb 25, 2019 1.140 1.140 1.140 1.140 2,525 +0.00(+0.00%)
Feb 22, 2019 1.150 1.150 1.140 1.140 10,108 +0.00(+0.00%)
Feb 21, 2019 1.150 1.160 1.130 1.140 14,400 +0.01(+0.88%)
Feb 20, 2019 1.150 1.150 1.130 1.130 25,466 -0.02(-1.74%)
Feb 19, 2019 1.150 1.180 1.080 1.150 36,450 +0.00(+0.00%)
Feb 15, 2019 1.150 1.150 1.150 0 +0.01(+0.88%)
Feb 14, 2019 1.140 1.140 1.140 75 +0.00(+0.00%)
Feb 13, 2019 1.140 1.150 1.140 1.140 8,000 -0.03(-2.56%)
Feb 12, 2019 1.150 1.240 1.120 1.170 102,150 +0.08(+7.34%)
Feb 11, 2019 1.110 1.110 1.090 1.090 7,700 -0.03(-2.68%)
Feb 08, 2019 1.100 1.120 1.100 1.120 1,159 +0.02(+1.82%)
Feb 07, 2019 1.100 1.100 1.100 1.100 300 +0.01(+0.92%)
Feb 06, 2019 1.100 1.120 1.090 1.090 750 +0.00(+0.00%)
Feb 05, 2019 1.090 1.090 1.090 1.090 100 +0.00(+0.00%)
Feb 04, 2019 1.090 1.100 1.090 1.090 8,890 -0.01(-0.91%)
Feb 01, 2019 1.100 1.100 1.100 1.100 13,962 -0.04(-3.51%)
Jan 31, 2019 1.150 1.180 1.120 1.140 8,600 +0.03(+2.70%)
Jan 30, 2019 1.110 1.110 1.110 1.110 1,100 +0.00(+0.00%)
Jan 29, 2019 1.100 1.170 1.090 1.110 2,400 -0.02(-1.77%)
Jan 28, 2019 1.230 1.230 1.130 1.130 700 -0.09(-7.38%)
Jan 25, 2019 1.200 1.240 1.200 1.220 5,249 +0.06(+5.17%)
Jan 24, 2019 1.080 1.160 1.050 1.160 28,100 +0.00(+0.00%)
Jan 23, 2019 1.090 1.160 1.080 1.160 7,400 +0.06(+5.45%)
Jan 22, 2019 1.110 1.150 1.100 1.100 8,700 -0.01(-0.90%)
Jan 21, 2019 1.070 1.200 1.070 1.110 19,625 +0.06(+5.71%)
Jan 18, 2019 1.050 1.050 1.050 1.050 2,100 +0.05(+5.00%)
Jan 17, 2019 1.000 1.000 1.000 1.000 18,900 +0.00(+0.00%)
Jan 16, 2019 1.070 1.070 1.000 1.000 1,130 +0.00(+0.00%)
Jan 15, 2019 1.000 1.020 1.000 1.000 30,100 +0.00(+0.00%)
Jan 14, 2019 1.000 1.000 1.000 1.000 5,700 +0.00(+0.00%)
Jan 11, 2019 1.000 1.000 1.000 1.000 2,100 +0.00(+0.00%)
Jan 10, 2019 0.9900 1.000 0.9700 1.000 9,030 +0.00(+0.00%)
Jan 09, 2019 0.9800 1.000 0.9800 1.000 26,321 +0.02(+2.04%)
Jan 08, 2019 1.040 1.040 0.9800 0.9800 16,640 -0.02(-2.00%)
Jan 07, 2019 1.050 1.050 1.000 1.000 6,200 +0.00(+0.00%)
Jan 04, 2019 1.050 1.050 1.000 1.000 25,800 -0.02(-1.96%)
Jan 03, 2019 1.020 1.020 1.020 1.020 32,700 +0.00(+0.00%)
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.