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 (%)
Apr 27, 2023 2.150 0 +0.00(+0.00%)
Apr 26, 2023 2.140 2.150 2.140 2.150 7,824 +0.01(+0.47%)
Apr 25, 2023 2.150 2.160 2.140 2.140 5,194 -0.01(-0.47%)
Apr 24, 2023 2.170 2.170 2.150 2.150 9,806 -0.02(-0.92%)
Apr 21, 2023 2.190 2.200 2.170 2.170 8,202 -0.02(-0.91%)
Apr 20, 2023 2.260 2.260 2.170 2.190 6,408 -0.13(-5.60%)
Apr 18, 2023 2.320 0 -0.01(-0.43%)
Apr 17, 2023 2.330 2.340 2.330 2.330 4,200 +0.00(+0.00%)
Apr 14, 2023 2.390 2.390 2.330 2.330 4,390 -0.06(-2.51%)
Apr 13, 2023 2.250 2.390 2.240 2.390 72,038 +0.19(+8.64%)
Apr 12, 2023 2.210 2.230 2.170 2.200 19,400 +0.00(+0.00%)
Apr 11, 2023 2.150 2.250 2.150 2.200 28,270 +0.05(+2.33%)
Apr 10, 2023 2.100 2.150 2.100 2.150 3,175 +0.00(+0.00%)
Apr 05, 2023 2.150 0 +0.00(+0.00%)
Apr 04, 2023 2.140 2.150 2.100 2.150 7,500 +0.00(+0.00%)
Apr 03, 2023 2.070 2.150 2.070 2.150 3,900 +0.01(+0.47%)
Mar 30, 2023 2.140 0 +0.04(+1.90%)
Mar 29, 2023 2.140 2.150 2.090 2.100 4,100 +0.03(+1.45%)
Mar 27, 2023 2.070 0 -0.03(-1.43%)
Mar 24, 2023 2.070 2.100 2.070 2.100 2,700 +0.00(+0.00%)
Mar 23, 2023 2.100 2.100 2.100 2.100 9,200 +0.00(+0.00%)
Mar 22, 2023 2.100 2.100 2.100 2.100 1,000 +0.04(+1.94%)
Mar 21, 2023 2.100 2.100 2.060 2.060 55,700 -0.04(-1.90%)
Mar 20, 2023 2.080 2.100 2.080 2.100 7,613 +0.00(+0.00%)
Mar 17, 2023 2.100 2.100 2.100 2.100 4,100 +0.00(+0.00%)
Mar 15, 2023 2.100 0 +0.00(+0.00%)
Mar 14, 2023 2.100 2.100 2.050 2.100 59,800 +0.00(+0.00%)
Mar 13, 2023 2.100 2.120 2.090 2.100 21,100 -0.05(-2.33%)
Mar 10, 2023 2.100 2.160 2.090 2.150 27,702 -0.01(-0.46%)
Mar 09, 2023 2.160 2.160 2.150 2.160 4,920 +0.00(+0.00%)
Mar 08, 2023 2.080 2.160 2.080 2.160 2,600 +0.08(+3.85%)
Mar 07, 2023 2.080 2.080 2.080 2.080 500 -0.02(-0.95%)
Mar 06, 2023 2.090 2.100 2.090 2.100 5,500 +0.00(+0.00%)
Mar 03, 2023 2.100 2.110 2.100 2.100 2,185 -0.08(-3.67%)
Mar 02, 2023 2.090 2.180 2.010 2.180 146,105 +0.09(+4.31%)
Mar 01, 2023 2.050 2.090 1.960 2.090 40,100 +0.05(+2.45%)
Feb 28, 2023 2.010 2.040 2.000 2.040 5,800 +0.04(+2.00%)
Feb 27, 2023 2.050 2.050 2.000 2.000 31,402 -0.05(-2.44%)
Feb 24, 2023 2.000 2.050 2.000 2.050 5,200 +0.00(+0.00%)
Feb 23, 2023 2.040 2.050 2.000 2.050 29,230 +0.03(+1.49%)
Feb 22, 2023 2.050 2.050 2.010 2.020 12,600 -0.01(-0.49%)
Feb 21, 2023 2.020 2.050 2.000 2.030 8,390 +0.00(+0.00%)
Feb 17, 2023 2.030 0 -0.02(-0.98%)
Feb 16, 2023 2.080 2.080 2.020 2.050 9,800 -0.03(-1.44%)
Feb 15, 2023 2.080 2.080 2.080 2.080 15,000 +0.02(+0.97%)
Feb 14, 2023 2.070 2.080 2.060 2.060 2,300 -0.04(-1.90%)
Feb 13, 2023 2.100 2.100 2.090 2.100 11,138 +0.00(+0.00%)
Feb 10, 2023 2.120 2.200 2.100 2.100 10,000 -0.02(-0.94%)
Feb 09, 2023 2.130 2.150 2.120 2.120 4,320 -0.02(-0.93%)
Feb 08, 2023 2.160 2.160 2.140 2.140 700 -0.04(-1.83%)
Feb 07, 2023 2.150 2.180 2.150 2.180 6,300 +0.03(+1.40%)
Feb 06, 2023 2.160 2.160 2.130 2.150 5,800 +0.00(+0.00%)
Feb 03, 2023 2.180 2.210 2.130 2.150 5,500 +0.00(+0.00%)
Feb 01, 2023 2.150 2 +0.03(+1.42%)
Jan 31, 2023 2.140 2.150 2.120 2.120 21,800 -0.03(-1.40%)
Jan 30, 2023 2.150 2.150 2.150 2.150 4,920 +0.00(+0.00%)
Jan 27, 2023 2.150 2.150 2.150 2.150 100 +0.00(+0.00%)
Jan 26, 2023 2.090 2.150 2.090 2.150 14,737 +0.06(+2.87%)
Jan 25, 2023 2.090 2.090 2.080 2.090 3,700 -0.01(-0.48%)
Jan 24, 2023 2.100 2.100 2.100 2.100 8,000 -0.03(-1.41%)
Jan 23, 2023 2.080 2.130 2.070 2.130 3,150 +0.06(+2.90%)
Jan 20, 2023 2.120 2.120 2.070 2.070 2,300 -0.04(-1.90%)
Jan 19, 2023 2.200 2.200 2.060 2.110 21,701 -0.10(-4.52%)
Jan 18, 2023 2.200 2.210 2.200 2.210 2,590 +0.02(+0.91%)
Jan 17, 2023 2.130 2.210 2.130 2.190 3,834 +0.04(+1.86%)
Jan 16, 2023 2.200 2.200 2.150 2.150 6,025 -0.05(-2.27%)
Jan 13, 2023 2.150 2.220 2.150 2.200 18,300 +0.05(+2.33%)
Jan 12, 2023 2.160 2.160 2.150 2.150 3,400 +0.00(+0.00%)
Jan 11, 2023 2.210 2.210 2.150 2.150 11,900 -0.07(-3.15%)
Jan 10, 2023 2.250 2.250 2.220 2.220 1,000 -0.03(-1.33%)
Jan 09, 2023 2.280 2.280 2.200 2.250 11,916 -0.01(-0.44%)
Jan 06, 2023 2.220 2.300 2.220 2.260 64,099 +0.01(+0.44%)
Jan 05, 2023 2.240 2.250 2.240 2.250 1,707 -0.02(-0.88%)
Jan 04, 2023 2.270 2.300 2.190 2.270 70,066 +0.12(+5.58%)
Jan 03, 2023 2.150 2.170 2.050 2.150 41,841 +0.05(+2.38%)
Dec 30, 2022 2.100 0 +0.02(+0.96%)
Dec 29, 2022 2.100 2.100 2.070 2.080 7,000 -0.01(-0.48%)
Dec 28, 2022 2.050 2.090 2.050 2.090 1,157 +0.03(+1.46%)
Dec 23, 2022 2.060 0 +0.01(+0.49%)
Dec 22, 2022 2.070 2.100 2.050 2.050 7,902 -0.01(-0.49%)
Dec 21, 2022 2.130 2.130 2.060 2.060 545 -0.02(-0.96%)
Dec 20, 2022 2.150 2.150 2.080 2.080 2,561 -0.06(-2.80%)
Dec 19, 2022 2.180 2.180 2.100 2.140 3,305 +0.04(+1.90%)
Dec 16, 2022 2.180 2.180 2.060 2.100 11,858 -0.05(-2.33%)
Dec 15, 2022 2.160 2.170 2.110 2.150 32,360 +0.01(+0.47%)
Dec 14, 2022 2.050 2.290 2.050 2.140 73,510 +0.14(+7.00%)
Dec 13, 2022 2.000 2.000 2.000 2.000 6,700 +0.00(+0.00%)
Dec 12, 2022 1.950 2.000 1.950 2.000 6,084 -0.01(-0.50%)
Dec 09, 2022 1.930 2.010 1.930 2.010 9,401 +0.10(+5.24%)
Dec 08, 2022 1.920 1.920 1.910 1.910 1,400 -0.08(-4.02%)
Dec 07, 2022 1.950 2.020 1.870 1.990 54,545 +0.04(+2.05%)
Dec 06, 2022 1.900 1.980 1.900 1.950 15,100 +0.09(+4.84%)
Dec 05, 2022 1.900 1.970 1.860 1.860 9,081 -0.12(-6.06%)
Dec 02, 2022 1.900 1.980 1.890 1.980 19,564 +0.09(+4.76%)
Dec 01, 2022 1.830 1.900 1.760 1.890 15,600 +0.07(+3.85%)
Nov 30, 2022 1.750 1.820 1.750 1.820 10,500 +0.09(+5.20%)
Nov 29, 2022 1.730 1.730 1.730 1.730 660 +0.00(+0.00%)
Nov 28, 2022 1.730 1.740 1.730 1.730 9,020 -0.01(-0.57%)
Nov 25, 2022 1.750 1.750 1.720 1.740 1,100 -0.01(-0.57%)
Nov 24, 2022 1.750 1.800 1.750 1.750 1,800 -0.02(-1.13%)
Nov 23, 2022 1.780 1.820 1.760 1.770 1,650 -0.02(-1.12%)
Nov 22, 2022 1.760 1.790 1.760 1.790 9,800 +0.05(+2.87%)
Nov 21, 2022 1.740 1.740 1.740 1.740 1,100 +0.04(+2.35%)
Nov 18, 2022 1.700 1.700 1.680 1.700 6,440 +0.00(+0.00%)
Nov 17, 2022 1.650 1.700 1.650 1.700 700 +0.07(+4.29%)
Nov 16, 2022 1.720 1.720 1.630 1.630 16,160 -0.09(-5.23%)
Nov 15, 2022 1.720 1.720 1.690 1.720 3,800 -0.01(-0.58%)
Nov 14, 2022 1.750 1.750 1.730 1.730 2,606 -0.02(-1.14%)
Nov 11, 2022 1.750 1.750 1.750 1.750 3,433 +0.00(+0.00%)
Nov 10, 2022 1.740 1.750 1.740 1.750 2,300 +0.04(+2.34%)
Nov 09, 2022 1.750 1.750 1.710 1.710 411 -0.02(-1.16%)
Nov 08, 2022 1.730 1.730 1.730 1.730 592 +0.01(+0.58%)
Nov 07, 2022 1.710 1.810 1.710 1.720 7,701 +0.00(+0.00%)
Nov 04, 2022 1.750 1.750 1.720 1.720 4,871 -0.02(-1.15%)
Nov 03, 2022 1.700 1.750 1.700 1.740 5,100 +0.04(+2.35%)
Nov 02, 2022 1.700 1.710 1.700 1.700 11,782 +0.01(+0.59%)
Nov 01, 2022 1.750 1.750 1.690 1.690 800 -0.07(-3.98%)
Oct 31, 2022 1.820 1.840 1.760 1.760 4,065 -0.04(-2.22%)
Oct 28, 2022 1.800 1.800 1.800 1.800 3,100 +0.00(+0.00%)
Oct 27, 2022 1.810 1.810 1.800 1.800 2,200 +0.00(+0.00%)
Oct 26, 2022 1.820 1.820 1.800 1.800 11,800 -0.02(-1.10%)
Oct 25, 2022 1.820 1.820 1.820 1.820 9,522 -0.03(-1.62%)
Oct 24, 2022 1.850 1.850 1.830 1.850 3,106 +0.02(+1.09%)
Oct 21, 2022 1.830 1.830 1.830 1.830 5,200 +0.00(+0.00%)
Oct 20, 2022 1.850 1.850 1.830 1.830 1,000 -0.02(-1.08%)
Oct 19, 2022 1.830 1.850 1.830 1.850 13,315 +0.02(+1.09%)
Oct 18, 2022 1.880 1.880 1.830 1.830 401 -0.05(-2.66%)
Oct 17, 2022 1.830 1.880 1.820 1.880 800 +0.07(+3.87%)
Oct 14, 2022 1.840 1.840 1.810 1.810 3,224 -0.04(-2.16%)
Oct 13, 2022 1.850 1.850 1.840 1.850 800 +0.00(+0.00%)
Oct 12, 2022 1.890 1.890 1.850 1.850 2,400 -0.04(-2.12%)
Oct 11, 2022 1.900 1.900 1.840 1.890 4,136 -0.01(-0.53%)
Oct 07, 2022 1.900 0 +0.06(+3.26%)
Oct 06, 2022 1.890 1.890 1.840 1.840 251 -0.06(-3.16%)
Oct 05, 2022 1.870 1.900 1.850 1.900 10,800 +0.02(+1.06%)
Oct 04, 2022 1.880 1.900 1.880 1.880 9,500 +0.01(+0.53%)
Oct 03, 2022 1.870 1.890 1.860 1.870 11,657 +0.00(+0.00%)
Sep 30, 2022 1.850 1.870 1.850 1.870 6,900 +0.03(+1.63%)
Sep 29, 2022 1.830 1.880 1.830 1.840 5,730 -0.04(-2.13%)
Sep 28, 2022 1.830 1.880 1.830 1.880 2,500 +0.05(+2.73%)
Sep 27, 2022 1.820 1.850 1.820 1.830 7,755 +0.01(+0.55%)
Sep 26, 2022 1.820 1.820 1.820 1.820 1,227 -0.04(-2.15%)
Sep 23, 2022 1.830 1.860 1.820 1.860 16,500 +0.03(+1.64%)
Sep 22, 2022 1.840 1.840 1.830 1.830 5,950 +0.00(+0.00%)
Sep 21, 2022 1.850 1.880 1.830 1.830 9,110 +0.00(+0.00%)
Sep 20, 2022 1.840 1.840 1.820 1.830 6,900 +0.00(+0.00%)
Sep 19, 2022 1.820 1.830 1.820 1.830 9,363 -0.02(-1.08%)
Sep 16, 2022 1.810 1.850 1.810 1.850 3,630 +0.04(+2.21%)
Sep 15, 2022 1.850 1.850 1.810 1.810 35,400 -0.03(-1.63%)
Sep 14, 2022 1.810 1.840 1.810 1.840 25,350 +0.03(+1.66%)
Sep 13, 2022 1.840 1.840 1.810 1.810 10,870 -0.04(-2.16%)
Sep 12, 2022 1.800 1.860 1.780 1.850 44,549 +0.05(+2.78%)
Sep 09, 2022 1.850 1.850 1.750 1.800 52,374 -0.05(-2.70%)
Sep 08, 2022 1.610 1.890 1.610 1.850 136,118 +0.31(+20.13%)
Sep 07, 2022 1.510 1.550 1.510 1.540 8,900 +0.04(+2.67%)
Sep 06, 2022 1.550 1.550 1.500 1.500 715 -0.06(-3.85%)
Sep 02, 2022 1.560 0 +0.06(+4.00%)
Sep 01, 2022 1.500 1.500 1.500 1.500 500 +0.00(+0.00%)
Aug 31, 2022 1.500 1.500 1.500 1.500 3,400 +0.00(+0.00%)
Aug 29, 2022 1.500 0 -0.07(-4.46%)
Aug 26, 2022 1.570 1.570 1.570 1.570 1,009 +0.02(+1.29%)
Aug 25, 2022 1.550 1.560 1.550 1.550 10,400 +0.02(+1.31%)
Aug 24, 2022 1.590 1.660 1.530 1.530 3,200 -0.05(-3.16%)
Aug 23, 2022 1.540 1.600 1.510 1.580 2,500 +0.05(+3.27%)
Aug 22, 2022 1.580 1.600 1.520 1.530 3,700 -0.05(-3.16%)
Aug 19, 2022 1.520 1.580 1.520 1.580 5,100 +0.08(+5.33%)
Aug 18, 2022 1.540 1.540 1.500 1.500 2,902 -0.02(-1.32%)
Aug 17, 2022 1.480 1.520 1.480 1.520 1,480 +0.04(+2.70%)
Aug 16, 2022 1.480 1.510 1.480 1.480 6,600 +0.00(+0.00%)
Aug 15, 2022 1.450 1.480 1.450 1.480 6,800 +0.03(+2.07%)
Aug 12, 2022 1.450 1.450 1.430 1.450 15,300 +0.00(+0.00%)
Aug 11, 2022 1.450 1.450 1.430 1.450 13,450 +0.00(+0.00%)
Aug 10, 2022 1.450 1.450 1.450 1.450 5,260 +0.00(+0.00%)
Aug 09, 2022 1.450 1.450 1.450 1.450 300 +0.00(+0.00%)
Aug 08, 2022 1.430 1.450 1.420 1.450 14,300 +0.02(+1.40%)
Aug 05, 2022 1.450 1.450 1.430 1.430 32,000 -0.05(-3.38%)
Aug 04, 2022 1.450 1.480 1.410 1.480 500 +0.04(+2.78%)
Aug 03, 2022 1.460 1.470 1.440 1.440 13,240 -0.02(-1.37%)
Aug 02, 2022 1.430 1.470 1.410 1.460 3,900 +0.03(+2.10%)
Jul 29, 2022 1.430 0 +0.00(+0.00%)
Jul 28, 2022 1.420 1.450 1.410 1.430 20,400 +0.03(+2.14%)
Jul 27, 2022 1.400 1.400 1.400 1.400 9,800 +0.00(+0.00%)
Jul 26, 2022 1.450 1.450 1.400 1.400 5,861 -0.02(-1.41%)
Jul 25, 2022 1.420 1.420 1.420 1.420 100 -0.03(-2.07%)
Jul 22, 2022 1.460 1.460 1.410 1.450 3,500 +0.00(+0.00%)
Jul 21, 2022 1.460 1.460 1.420 1.450 2,500 +0.03(+2.11%)
Jul 20, 2022 1.420 1.420 1.420 1.420 100 +0.00(+0.00%)
Jul 19, 2022 1.420 1.420 1.420 1.420 100 +0.00(+0.00%)
Jul 18, 2022 1.420 1.420 1.420 1.420 300 +0.00(+0.00%)
Jul 15, 2022 1.430 1.430 1.380 1.420 1,900 -0.02(-1.39%)
Jul 14, 2022 1.400 1.440 1.400 1.440 2,700 +0.04(+2.86%)
Jul 13, 2022 1.450 1.450 1.390 1.400 80,700 -0.10(-6.67%)
Jul 12, 2022 1.500 1.500 1.500 1.500 1,000 +0.00(+0.00%)
Jul 11, 2022 1.460 1.500 1.450 1.500 8,900 +0.10(+7.14%)
Jul 08, 2022 1.540 1.550 1.360 1.400 36,285 -0.13(-8.50%)
Jul 07, 2022 1.600 1.600 1.530 1.530 20,800 -0.08(-4.97%)
Jul 06, 2022 1.620 1.620 1.600 1.610 1,700 -0.04(-2.42%)
Jul 05, 2022 1.620 1.650 1.620 1.650 540 +0.03(+1.85%)
Jul 04, 2022 1.620 1.620 1.620 1.620 110 +0.01(+0.62%)
Jun 30, 2022 1.610 0 +0.01(+0.63%)
Jun 29, 2022 1.600 1.600 1.600 1.600 115 -0.09(-5.33%)
Jun 27, 2022 1.690 0 +0.09(+5.62%)
Jun 24, 2022 1.540 1.600 1.540 1.600 3,500 +0.05(+3.23%)
Jun 23, 2022 1.630 1.630 1.550 1.550 17,053 -0.09(-5.49%)
Jun 22, 2022 1.640 1.650 1.640 1.640 1,000 +0.00(+0.00%)
Jun 21, 2022 1.640 1.640 1.640 1.640 447 -0.05(-2.96%)
Jun 20, 2022 1.550 1.720 1.550 1.690 7,600 +0.15(+9.74%)
Jun 17, 2022 1.610 1.610 1.540 1.540 4,000 -0.01(-0.65%)
Jun 16, 2022 1.550 1.580 1.550 1.550 3,200 -0.07(-4.32%)
Jun 15, 2022 1.600 1.630 1.600 1.620 1,300 +0.01(+0.62%)
Jun 14, 2022 1.600 1.610 1.560 1.610 2,130 +0.02(+1.26%)
Jun 13, 2022 1.680 1.680 1.570 1.590 14,050 -0.11(-6.47%)
Jun 10, 2022 1.720 1.720 1.690 1.700 2,400 -0.05(-2.86%)
Jun 09, 2022 1.750 1.750 1.750 1.750 3,400 +0.02(+1.16%)
Jun 08, 2022 1.710 1.750 1.690 1.730 102,196 +0.02(+1.17%)
Jun 07, 2022 1.610 1.720 1.610 1.710 56,667 +0.11(+6.87%)
Jun 06, 2022 1.600 1.600 1.600 1.600 710 -0.02(-1.23%)
Jun 03, 2022 1.560 1.620 1.560 1.620 13,260 +0.05(+3.18%)
Jun 02, 2022 1.560 1.570 1.560 1.570 2,300 +0.02(+1.29%)
Jun 01, 2022 1.550 1.550 1.550 1.550 307 +0.01(+0.65%)
May 31, 2022 1.550 1.550 1.540 1.540 400 -0.02(-1.28%)
May 30, 2022 1.540 1.560 1.540 1.560 5,600 +0.00(+0.00%)
May 27, 2022 1.530 1.560 1.530 1.560 835 +0.06(+4.00%)
May 26, 2022 1.510 1.530 1.500 1.500 2,625 -0.03(-1.96%)
May 25, 2022 1.530 1.530 1.530 1.530 900 +0.03(+2.00%)
May 24, 2022 1.520 1.520 1.500 1.500 1,600 -0.04(-2.60%)
May 20, 2022 1.540 0 +0.07(+4.76%)
May 18, 2022 1.470 0 -0.05(-3.29%)
May 17, 2022 1.560 1.560 1.520 1.520 1,950 +0.02(+1.33%)
May 16, 2022 1.500 1.500 1.500 1.500 200 +0.02(+1.35%)
May 13, 2022 1.490 1.490 1.480 1.480 3,575 +0.03(+2.07%)
May 11, 2022 1.450 0 -0.04(-2.68%)
May 10, 2022 1.430 1.560 1.430 1.490 3,500 +0.07(+4.93%)
May 09, 2022 1.490 1.490 1.410 1.420 35,660 -0.08(-5.33%)
May 06, 2022 1.600 1.610 1.450 1.500 36,924 -0.11(-6.83%)
May 05, 2022 1.590 1.610 1.590 1.610 4,431 +0.01(+0.63%)
May 04, 2022 1.610 1.620 1.580 1.600 29,635 -0.01(-0.62%)
May 03, 2022 1.620 1.650 1.610 1.610 5,410 -0.03(-1.83%)
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.