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

Adf Group Inc (TSX: DRX )

15.73 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 29, 2015 2.350 2.350 2.350 0 +0.05(+2.17%)
Apr 28, 2015 2.340 2.350 2.300 2.300 5,000 -0.05(-2.13%)
Apr 27, 2015 2.300 2.350 2.300 2.350 900 +0.00(+0.00%)
Apr 23, 2015 2.350 2.350 2.350 0 +0.01(+0.43%)
Apr 22, 2015 2.300 2.340 2.300 2.340 2,900 +0.14(+6.36%)
Apr 21, 2015 2.180 2.250 2.180 2.200 7,705 -0.10(-4.35%)
Apr 20, 2015 2.290 2.300 2.290 2.300 3,700 +0.00(+0.00%)
Apr 17, 2015 2.430 2.430 2.230 2.300 12,858 +0.00(+0.00%)
Apr 16, 2015 2.300 2.300 2.300 2.300 3,700 +0.00(+0.00%)
Apr 15, 2015 2.300 2.300 2.300 2.300 4,200 +0.00(+0.00%)
Apr 14, 2015 2.430 2.430 2.300 2.300 5,750 -0.05(-2.13%)
Apr 10, 2015 2.350 2.350 2.350 0 +0.05(+2.17%)
Apr 09, 2015 2.260 2.490 2.260 2.300 15,094 -0.01(-0.43%)
Apr 08, 2015 2.310 2.310 2.310 2.310 420 -0.04(-1.70%)
Apr 06, 2015 2.350 2.350 2.350 0 -0.13(-5.24%)
Mar 31, 2015 2.480 2.480 2.480 0 +0.14(+5.98%)
Mar 30, 2015 2.370 2.370 2.340 2.340 11,950 -0.03(-1.27%)
Mar 27, 2015 2.370 2.370 2.370 2.370 600 -0.08(-3.27%)
Mar 24, 2015 2.450 2.450 2.450 50 -0.05(-2.00%)
Mar 20, 2015 2.500 2.500 2.500 0 +0.05(+2.04%)
Mar 19, 2015 2.490 2.500 2.450 2.450 3,400 -0.05(-2.00%)
Mar 18, 2015 2.370 2.560 2.360 2.500 5,600 +0.15(+6.38%)
Mar 17, 2015 2.350 2.350 2.350 2.350 3,000 +0.00(+0.00%)
Mar 16, 2015 2.350 2.350 2.350 2.350 900 +0.00(+0.00%)
Mar 13, 2015 2.350 2.350 2.350 2.350 1,000 +0.00(+0.00%)
Mar 12, 2015 2.350 2.350 2.340 2.350 15,905 +0.00(+0.00%)
Mar 11, 2015 2.340 2.390 2.340 2.350 7,500 -0.04(-1.67%)
Mar 10, 2015 2.400 2.440 2.390 2.390 5,200 +0.00(+0.00%)
Mar 09, 2015 2.400 2.400 2.360 2.390 6,194 +0.06(+2.58%)
Mar 06, 2015 2.450 2.450 2.330 2.330 6,550 -0.25(-9.69%)
Mar 05, 2015 2.580 2.580 2.580 2.580 2,094 -0.05(-1.90%)
Mar 04, 2015 2.630 2.400 2.630 10,501 +0.23(+9.58%)
Mar 03, 2015 2.390 2.400 2.390 2.400 3,581 +0.01(+0.42%)
Mar 02, 2015 2.390 2.390 2.390 2.390 300 +0.01(+0.42%)
Feb 27, 2015 2.220 2.390 2.190 2.380 4,066 +0.18(+8.18%)
Feb 26, 2015 2.250 2.250 2.200 2.200 9,730 -0.03(-1.35%)
Feb 25, 2015 2.270 2.270 2.230 2.230 18,670 -0.02(-0.89%)
Feb 24, 2015 2.350 2.350 2.250 2.250 5,486 -0.06(-2.60%)
Feb 23, 2015 2.310 2.310 2.310 2.310 723 -0.04(-1.70%)
Feb 20, 2015 2.340 2.350 2.340 2.350 1,100 +0.00(+0.00%)
Feb 19, 2015 2.240 2.350 2.240 2.350 4,650 +0.11(+4.91%)
Feb 18, 2015 2.210 2.240 2.200 2.240 2,800 +0.09(+4.19%)
Feb 17, 2015 2.150 2.150 2.150 2.150 300 -0.15(-6.52%)
Feb 13, 2015 2.300 2.300 2.300 0 -0.10(-4.17%)
Feb 12, 2015 2.330 2.400 2.320 2.400 1,200 +0.00(+0.00%)
Feb 11, 2015 2.390 2.400 2.390 2.400 201 +0.00(+0.00%)
Feb 10, 2015 2.400 2.400 2.400 2.400 225 +0.05(+2.13%)
Feb 06, 2015 2.350 2.350 2.350 0 -0.02(-0.84%)
Feb 05, 2015 2.370 2.370 2.370 2.370 450 +0.12(+5.33%)
Feb 04, 2015 2.290 2.300 2.250 2.250 4,420 +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.