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 31, 2022 1.860 1.860 1.820 1.840 10,235 +0.00(+0.00%)
Mar 30, 2022 1.850 1.850 1.840 1.840 1,427 -0.01(-0.54%)
Mar 29, 2022 1.850 1.850 1.850 1.850 2,000 -0.03(-1.60%)
Mar 28, 2022 1.910 1.910 1.850 1.880 14,052 -0.01(-0.53%)
Mar 25, 2022 1.900 1.910 1.860 1.890 14,103 +0.08(+4.42%)
Mar 24, 2022 1.860 1.890 1.800 1.810 18,589 -0.05(-2.69%)
Mar 23, 2022 1.830 1.860 1.700 1.860 39,924 +0.06(+3.33%)
Mar 22, 2022 1.660 1.800 1.660 1.800 17,625 +0.05(+2.86%)
Mar 21, 2022 1.710 1.760 1.710 1.750 7,160 +0.10(+6.06%)
Mar 18, 2022 1.690 1.720 1.650 1.650 9,405 -0.08(-4.62%)
Mar 16, 2022 1.730 25 +0.08(+4.85%)
Mar 15, 2022 1.660 1.660 1.650 1.650 3,300 -0.02(-1.20%)
Mar 14, 2022 1.650 1.700 1.650 1.670 6,800 +0.05(+3.09%)
Mar 11, 2022 1.610 1.670 1.610 1.620 14,050 +0.02(+1.25%)
Mar 10, 2022 1.600 1.600 1.600 1.600 4,200 +0.01(+0.63%)
Mar 09, 2022 1.570 1.600 1.570 1.590 7,530 -0.01(-0.63%)
Mar 08, 2022 1.600 1.600 1.570 1.600 21,018 +0.00(+0.00%)
Mar 07, 2022 1.610 1.620 1.600 1.600 8,410 -0.01(-0.62%)
Mar 04, 2022 1.620 1.630 1.610 1.610 8,315 -0.01(-0.62%)
Mar 03, 2022 1.680 1.690 1.610 1.620 9,065 -0.08(-4.71%)
Mar 02, 2022 1.610 1.700 1.610 1.700 7,100 +0.10(+6.25%)
Mar 01, 2022 1.610 1.610 1.600 1.600 5,100 -0.04(-2.44%)
Feb 28, 2022 1.620 1.640 1.610 1.640 3,500 +0.02(+1.23%)
Feb 25, 2022 1.640 1.650 1.620 1.620 6,243 -0.03(-1.82%)
Feb 24, 2022 1.640 1.650 1.580 1.650 20,615 -0.02(-1.20%)
Feb 23, 2022 1.690 1.690 1.660 1.670 11,000 +0.03(+1.83%)
Feb 22, 2022 1.680 1.680 1.610 1.640 22,020 -0.09(-5.20%)
Feb 18, 2022 1.730 0 +0.03(+1.76%)
Feb 17, 2022 1.720 1.720 1.700 1.700 14,270 -0.05(-2.86%)
Feb 16, 2022 1.730 1.750 1.720 1.750 5,813 +0.02(+1.16%)
Feb 15, 2022 1.740 1.740 1.730 1.730 3,700 -0.01(-0.57%)
Feb 14, 2022 1.740 1.740 1.740 1.740 2,600 -0.04(-2.25%)
Feb 11, 2022 1.750 1.780 1.730 1.780 17,610 +0.04(+2.30%)
Feb 10, 2022 1.740 1.780 1.740 1.740 8,100 +0.00(+0.00%)
Feb 09, 2022 1.780 1.800 1.740 1.740 21,300 -0.05(-2.79%)
Feb 08, 2022 1.750 1.790 1.720 1.790 9,513 +0.04(+2.29%)
Feb 07, 2022 1.790 1.790 1.750 1.750 8,894 -0.03(-1.69%)
Feb 04, 2022 1.780 1.780 1.780 1.780 2,830 +0.00(+0.00%)
Feb 03, 2022 1.780 1.780 1.750 1.780 4,340 -0.02(-1.11%)
Feb 02, 2022 1.800 1.800 1.720 1.800 15,139 +0.00(+0.00%)
Feb 01, 2022 1.800 1.800 1.760 1.800 19,467 +0.05(+2.86%)
Jan 31, 2022 1.830 1.830 1.720 1.750 54,227 +0.17(+10.76%)
Jan 28, 2022 1.600 1.610 1.580 1.580 65,200 -0.01(-0.63%)
Jan 27, 2022 1.610 1.610 1.580 1.590 5,244 -0.01(-0.63%)
Jan 26, 2022 1.640 1.640 1.600 1.600 5,539 -0.01(-0.62%)
Jan 25, 2022 1.610 1.610 1.580 1.610 8,800 +0.04(+2.55%)
Jan 24, 2022 1.610 1.640 1.530 1.570 51,704 -0.02(-1.26%)
Jan 21, 2022 1.590 1.640 1.580 1.590 13,600 -0.01(-0.63%)
Jan 20, 2022 1.610 1.630 1.590 1.600 9,029 -0.02(-1.23%)
Jan 19, 2022 1.620 1.630 1.620 1.620 9,939 +0.00(+0.00%)
Jan 18, 2022 1.620 1.620 1.620 1.620 500 +0.00(+0.00%)
Jan 17, 2022 1.620 1.630 1.620 1.620 17,100 +0.00(+0.00%)
Jan 14, 2022 1.620 1.620 1.620 1.620 100 -0.01(-0.61%)
Jan 13, 2022 1.630 1.650 1.630 1.630 3,518 +0.00(+0.00%)
Jan 12, 2022 1.650 1.650 1.620 1.630 6,763 -0.02(-1.21%)
Jan 11, 2022 1.630 1.660 1.630 1.650 31,455 +0.02(+1.23%)
Jan 10, 2022 1.640 1.650 1.630 1.630 9,639 +0.00(+0.00%)
Jan 07, 2022 1.630 1.630 1.630 1.630 804 +0.00(+0.00%)
Jan 06, 2022 1.670 1.670 1.630 1.630 2,908 -0.03(-1.81%)
Jan 05, 2022 1.660 1.680 1.660 1.660 5,221 -0.02(-1.19%)
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.