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

Adf Group Inc (TSX: DRX )

16.05 -1.00 (-5.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
May 31, 2019 1.230 1.300 1.230 1.300 5,100 +0.00(+0.00%)
May 29, 2019 1.300 1.300 1.300 0 +0.00(+0.00%)
May 28, 2019 1.300 1.300 1.300 1.300 200 +0.00(+0.00%)
May 27, 2019 1.300 1.300 1.300 1.300 1,300 +0.00(+0.00%)
May 24, 2019 1.210 1.300 1.210 1.300 8,200 +0.02(+1.56%)
May 23, 2019 1.290 1.290 1.280 1.280 34,400 -0.03(-2.29%)
May 22, 2019 1.350 1.400 1.300 1.310 34,400 -0.04(-2.96%)
May 21, 2019 1.330 1.350 1.330 1.350 10,800 +0.03(+2.27%)
May 17, 2019 1.320 1.320 1.320 0 -0.05(-3.65%)
May 16, 2019 1.290 1.390 1.290 1.370 30,100 +0.09(+7.03%)
May 15, 2019 1.320 1.320 1.280 1.280 4,605 +0.01(+0.79%)
May 14, 2019 1.250 1.290 1.240 1.270 16,537 +0.01(+0.79%)
May 13, 2019 1.250 1.260 1.230 1.260 16,100 +0.01(+0.80%)
May 10, 2019 1.210 1.260 1.210 1.250 49,400 +0.05(+4.17%)
May 09, 2019 1.200 1.200 1.200 1.200 11,200 +0.03(+2.56%)
May 08, 2019 1.170 1.170 1.170 1.170 5,300 +0.00(+0.00%)
May 07, 2019 1.170 1.180 1.170 1.170 1,700 -0.03(-2.50%)
May 06, 2019 1.200 1.200 1.200 1.200 1,200 +0.00(+0.00%)
May 03, 2019 1.200 1.200 1.170 1.200 16,300 +0.02(+1.69%)
May 02, 2019 1.170 1.190 1.170 1.180 2,700 +0.00(+0.00%)
May 01, 2019 1.170 1.180 1.170 1.180 3,190 +0.01(+0.85%)
Apr 30, 2019 1.180 1.180 1.170 1.170 6,150 +0.01(+0.86%)
Apr 29, 2019 1.160 1.160 1.160 1.160 1,200 -0.02(-1.69%)
Apr 26, 2019 1.160 1.180 1.150 1.180 19,400 -0.02(-1.67%)
Apr 25, 2019 1.180 1.200 1.150 1.200 20,400 +0.00(+0.00%)
Apr 24, 2019 1.190 1.200 1.180 1.200 8,000 +0.01(+0.84%)
Apr 23, 2019 1.180 1.190 1.180 1.190 600 +0.00(+0.00%)
Apr 22, 2019 1.170 1.190 1.150 1.190 1,600 +0.02(+1.71%)
Apr 18, 2019 1.170 1.170 1.170 0 +0.02(+1.74%)
Apr 17, 2019 1.180 1.180 1.150 1.150 11,200 -0.05(-4.17%)
Apr 16, 2019 1.180 1.200 1.180 1.200 22,850 +0.02(+1.69%)
Apr 15, 2019 1.180 1.180 1.180 1.180 200 +0.05(+4.42%)
Apr 12, 2019 1.170 1.170 1.130 1.130 7,150 -0.02(-1.74%)
Apr 11, 2019 1.170 1.180 1.120 1.150 5,500 +0.00(+0.00%)
Apr 10, 2019 1.120 1.170 1.120 1.150 12,700 +0.02(+1.77%)
Apr 09, 2019 1.130 1.130 1.130 1.130 5,800 +0.01(+0.89%)
Apr 08, 2019 1.110 1.120 1.090 1.120 6,650 +0.00(+0.00%)
Apr 05, 2019 1.110 1.130 1.110 1.120 9,100 +0.01(+0.90%)
Apr 04, 2019 1.120 1.140 1.110 1.110 5,200 +0.01(+0.91%)
Apr 03, 2019 1.100 1.100 1.100 1.100 2,600 +0.02(+1.85%)
Apr 02, 2019 1.130 1.130 1.080 1.080 8,200 -0.01(-0.92%)
Apr 01, 2019 1.100 1.100 1.090 1.090 2,200 -0.01(-0.91%)
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%)
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.