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

Adf Group Inc (TSX: DRX )

18.92 -1.58 (-7.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 31, 2021 1.700 1.760 1.700 1.740 15,110 +0.03(+1.75%)
Mar 30, 2021 1.700 1.750 1.650 1.710 26,529 -0.02(-1.16%)
Mar 29, 2021 1.690 1.730 1.690 1.730 4,836 +0.01(+0.58%)
Mar 26, 2021 1.740 1.740 1.700 1.720 6,100 +0.03(+1.78%)
Mar 25, 2021 1.640 1.690 1.630 1.690 8,308 +0.01(+0.60%)
Mar 24, 2021 1.740 1.770 1.680 1.680 36,405 -0.06(-3.45%)
Mar 23, 2021 1.700 1.750 1.660 1.740 33,983 +0.08(+4.82%)
Mar 22, 2021 1.630 1.700 1.630 1.660 11,200 +0.03(+1.84%)
Mar 19, 2021 1.580 1.680 1.580 1.630 32,260 -0.01(-0.61%)
Mar 18, 2021 1.670 1.690 1.570 1.640 57,056 -0.04(-2.38%)
Mar 17, 2021 1.570 1.690 1.570 1.680 41,900 +0.10(+6.33%)
Mar 16, 2021 1.610 1.690 1.560 1.580 28,494 -0.07(-4.24%)
Mar 15, 2021 1.740 1.740 1.600 1.650 22,959 -0.06(-3.51%)
Mar 12, 2021 1.670 1.710 1.660 1.710 2,818 +0.04(+2.40%)
Mar 11, 2021 1.720 1.720 1.600 1.670 23,219 -0.05(-2.91%)
Mar 10, 2021 1.710 1.720 1.690 1.720 3,215 +0.01(+0.58%)
Mar 09, 2021 1.710 1.730 1.690 1.710 11,600 +0.00(+0.00%)
Mar 08, 2021 1.700 1.710 1.610 1.710 12,306 +0.02(+1.18%)
Mar 05, 2021 1.650 1.690 1.640 1.690 10,302 +0.05(+3.05%)
Mar 04, 2021 1.720 1.720 1.610 1.640 7,775 -0.08(-4.65%)
Mar 03, 2021 1.710 1.730 1.650 1.720 4,304 +0.01(+0.58%)
Mar 02, 2021 1.710 1.750 1.690 1.710 12,040 +0.00(+0.00%)
Mar 01, 2021 1.620 1.750 1.620 1.710 15,651 +0.02(+1.18%)
Feb 26, 2021 1.670 1.760 1.600 1.690 44,400 +0.02(+1.20%)
Feb 25, 2021 1.740 1.740 1.660 1.670 29,249 -0.04(-2.34%)
Feb 24, 2021 1.730 1.740 1.690 1.710 25,700 -0.03(-1.72%)
Feb 23, 2021 1.720 1.740 1.680 1.740 23,650 +0.04(+2.35%)
Feb 22, 2021 1.840 1.840 1.650 1.700 65,105 -0.07(-3.95%)
Feb 19, 2021 1.780 1.800 1.720 1.770 11,200 +0.04(+2.31%)
Feb 18, 2021 1.760 1.780 1.690 1.730 29,430 -0.04(-2.26%)
Feb 17, 2021 1.860 1.860 1.690 1.770 155,005 -0.03(-1.67%)
Feb 16, 2021 1.800 1.810 1.700 1.800 54,798 +0.05(+2.86%)
Feb 12, 2021 1.750 1.750 1.750 0 +0.00(+0.00%)
Feb 11, 2021 1.710 1.750 1.710 1.750 28,123 +0.03(+1.74%)
Feb 10, 2021 1.650 1.750 1.650 1.720 46,000 +0.04(+2.38%)
Feb 09, 2021 1.660 1.720 1.660 1.680 66,029 -0.01(-0.59%)
Feb 08, 2021 1.650 1.700 1.600 1.690 96,825 +0.08(+4.97%)
Feb 05, 2021 1.570 1.650 1.570 1.610 25,359 -0.01(-0.62%)
Feb 04, 2021 1.580 1.640 1.580 1.620 8,300 +0.00(+0.00%)
Feb 03, 2021 1.570 1.650 1.560 1.620 26,700 +0.03(+1.89%)
Feb 02, 2021 1.600 1.610 1.520 1.590 25,215 +0.02(+1.27%)
Feb 01, 2021 1.540 1.590 1.540 1.570 14,301 +0.04(+2.61%)
Jan 29, 2021 1.590 1.650 1.430 1.530 124,101 -0.08(-4.97%)
Jan 28, 2021 1.630 1.630 1.580 1.610 64,720 -0.01(-0.62%)
Jan 27, 2021 1.560 1.640 1.520 1.620 74,900 +0.07(+4.52%)
Jan 26, 2021 1.670 1.670 1.530 1.550 47,305 -0.08(-4.91%)
Jan 25, 2021 1.730 1.750 1.620 1.630 83,060 +0.11(+7.24%)
Jan 22, 2021 1.490 1.520 1.450 1.520 40,904 +0.02(+1.33%)
Jan 21, 2021 1.420 1.510 1.420 1.500 177,651 +0.08(+5.63%)
Jan 20, 2021 1.430 1.450 1.410 1.420 13,856 +0.00(+0.00%)
Jan 19, 2021 1.440 1.440 1.420 1.420 19,932 -0.02(-1.39%)
Jan 18, 2021 1.440 1.440 1.440 1.440 1,000 -0.03(-2.04%)
Jan 15, 2021 1.450 1.470 1.440 1.470 20,700 +0.03(+2.08%)
Jan 14, 2021 1.450 1.460 1.440 1.440 3,054 -0.03(-2.04%)
Jan 13, 2021 1.460 1.470 1.440 1.470 9,030 +0.02(+1.38%)
Jan 12, 2021 1.480 1.480 1.440 1.450 24,389 -0.02(-1.36%)
Jan 11, 2021 1.410 1.470 1.410 1.470 5,906 +0.03(+2.08%)
Jan 08, 2021 1.470 1.470 1.440 1.440 16,800 -0.03(-2.04%)
Jan 07, 2021 1.480 1.480 1.460 1.470 20,128 -0.01(-0.68%)
Jan 06, 2021 1.480 1.490 1.460 1.480 50,600 +0.00(+0.00%)
Jan 05, 2021 1.460 1.490 1.460 1.480 1,566 +0.02(+1.37%)
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.