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

Adf Group Inc (TSX: DRX )

19.00 -1.50 (-7.32%)
Streaming Delayed Price Updated: 3:06 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 (%)
Jun 28, 2019 1.280 1.280 1.280 0 -0.07(-5.19%)
Jun 26, 2019 1.350 1.350 1.350 0 -0.05(-3.57%)
Jun 21, 2019 1.400 1.400 1.400 0 +0.00(+0.00%)
Jun 20, 2019 1.400 1.400 1.400 1.400 227 +0.00(+0.00%)
Jun 19, 2019 1.400 1.400 1.400 1.400 2,200 -0.02(-1.41%)
Jun 18, 2019 1.400 1.420 1.330 1.420 5,899 +0.02(+1.43%)
Jun 17, 2019 1.390 1.430 1.390 1.400 11,200 -0.05(-3.45%)
Jun 14, 2019 1.540 1.540 1.450 1.450 27,850 -0.07(-4.61%)
Jun 13, 2019 1.400 1.620 1.370 1.520 47,199 +0.17(+12.59%)
Jun 12, 2019 1.750 1.750 1.300 1.350 202,955 +0.10(+8.00%)
Jun 11, 2019 1.250 1.250 1.250 1.250 5,050 +0.01(+0.81%)
Jun 10, 2019 1.240 1.240 1.240 1.240 1,200 +0.04(+3.33%)
Jun 07, 2019 1.200 1.200 1.200 1.200 1,500 +0.03(+2.56%)
Jun 04, 2019 1.170 1.170 1.170 0 +0.02(+1.74%)
Jun 03, 2019 1.210 1.210 1.150 1.150 6,337 -0.15(-11.54%)
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%)
Mar 04, 2019 1.190 1.190 1.130 1.130 46,105 +0.00(+0.00%)
Feb 28, 2019 1.130 1.130 1.130 0 +0.00(+0.00%)
Feb 27, 2019 1.150 1.150 1.130 1.130 5,600 -0.01(-0.88%)
Feb 26, 2019 1.150 1.150 1.140 1.140 3,125 +0.00(+0.00%)
Feb 25, 2019 1.140 1.140 1.140 1.140 2,525 +0.00(+0.00%)
Feb 22, 2019 1.150 1.150 1.140 1.140 10,108 +0.00(+0.00%)
Feb 21, 2019 1.150 1.160 1.130 1.140 14,400 +0.01(+0.88%)
Feb 20, 2019 1.150 1.150 1.130 1.130 25,466 -0.02(-1.74%)
Feb 19, 2019 1.150 1.180 1.080 1.150 36,450 +0.00(+0.00%)
Feb 15, 2019 1.150 1.150 1.150 0 +0.01(+0.88%)
Feb 14, 2019 1.140 1.140 1.140 75 +0.00(+0.00%)
Feb 13, 2019 1.140 1.150 1.140 1.140 8,000 -0.03(-2.56%)
Feb 12, 2019 1.150 1.240 1.120 1.170 102,150 +0.08(+7.34%)
Feb 11, 2019 1.110 1.110 1.090 1.090 7,700 -0.03(-2.68%)
Feb 08, 2019 1.100 1.120 1.100 1.120 1,159 +0.02(+1.82%)
Feb 07, 2019 1.100 1.100 1.100 1.100 300 +0.01(+0.92%)
Feb 06, 2019 1.100 1.120 1.090 1.090 750 +0.00(+0.00%)
Feb 05, 2019 1.090 1.090 1.090 1.090 100 +0.00(+0.00%)
Feb 04, 2019 1.090 1.100 1.090 1.090 8,890 -0.01(-0.91%)
Feb 01, 2019 1.100 1.100 1.100 1.100 13,962 -0.04(-3.51%)
Jan 31, 2019 1.150 1.180 1.120 1.140 8,600 +0.03(+2.70%)
Jan 30, 2019 1.110 1.110 1.110 1.110 1,100 +0.00(+0.00%)
Jan 29, 2019 1.100 1.170 1.090 1.110 2,400 -0.02(-1.77%)
Jan 28, 2019 1.230 1.230 1.130 1.130 700 -0.09(-7.38%)
Jan 25, 2019 1.200 1.240 1.200 1.220 5,249 +0.06(+5.17%)
Jan 24, 2019 1.080 1.160 1.050 1.160 28,100 +0.00(+0.00%)
Jan 23, 2019 1.090 1.160 1.080 1.160 7,400 +0.06(+5.45%)
Jan 22, 2019 1.110 1.150 1.100 1.100 8,700 -0.01(-0.90%)
Jan 21, 2019 1.070 1.200 1.070 1.110 19,625 +0.06(+5.71%)
Jan 18, 2019 1.050 1.050 1.050 1.050 2,100 +0.05(+5.00%)
Jan 17, 2019 1.000 1.000 1.000 1.000 18,900 +0.00(+0.00%)
Jan 16, 2019 1.070 1.070 1.000 1.000 1,130 +0.00(+0.00%)
Jan 15, 2019 1.000 1.020 1.000 1.000 30,100 +0.00(+0.00%)
Jan 14, 2019 1.000 1.000 1.000 1.000 5,700 +0.00(+0.00%)
Jan 11, 2019 1.000 1.000 1.000 1.000 2,100 +0.00(+0.00%)
Jan 10, 2019 0.9900 1.000 0.9700 1.000 9,030 +0.00(+0.00%)
Jan 09, 2019 0.9800 1.000 0.9800 1.000 26,321 +0.02(+2.04%)
Jan 08, 2019 1.040 1.040 0.9800 0.9800 16,640 -0.02(-2.00%)
Jan 07, 2019 1.050 1.050 1.000 1.000 6,200 +0.00(+0.00%)
Jan 04, 2019 1.050 1.050 1.000 1.000 25,800 -0.02(-1.96%)
Jan 03, 2019 1.020 1.020 1.020 1.020 32,700 +0.00(+0.00%)
Jan 02, 2019 1.020 1.030 1.020 1.020 7,300 -0.01(-0.97%)
Dec 31, 2018 1.030 1.030 1.030 0 -0.06(-5.50%)
Dec 28, 2018 1.010 1.090 1.000 1.090 9,200 +0.03(+2.83%)
Dec 27, 2018 1.000 1.080 1.000 1.060 23,000 +0.11(+11.58%)
Dec 24, 2018 0.9500 0.9500 0.9500 0 -0.03(-3.06%)
Dec 21, 2018 1.000 1.000 0.9400 0.9800 12,000 -0.02(-2.00%)
Dec 20, 2018 1.000 1.000 1.000 1.000 10,700 +0.04(+4.17%)
Dec 19, 2018 1.140 1.140 0.9600 0.9600 32,300 -0.08(-7.69%)
Dec 18, 2018 1.130 1.130 1.040 1.040 2,100 -0.09(-7.96%)
Dec 17, 2018 1.130 1.130 1.130 1.130 6,000 +0.00(+0.00%)
Dec 13, 2018 1.130 1.130 1.130 0 +0.12(+11.88%)
Dec 12, 2018 1.030 1.060 0.9900 1.010 16,400 -0.07(-6.48%)
Dec 11, 2018 1.150 1.150 1.080 1.080 5,100 +0.00(+0.00%)
Dec 10, 2018 1.170 1.170 1.080 1.080 12,900 -0.09(-7.69%)
Dec 07, 2018 1.200 1.200 1.150 1.170 9,000 -0.03(-2.50%)
Dec 06, 2018 1.270 1.370 1.200 1.200 31,200 -0.01(-0.83%)
Dec 05, 2018 1.260 1.390 1.210 1.210 15,050 +0.16(+15.24%)
Dec 04, 2018 1.200 1.250 1.050 1.050 33,180 -0.16(-13.22%)
Dec 03, 2018 1.010 1.210 1.010 1.210 24,400 +0.20(+19.80%)
Nov 28, 2018 1.010 1.010 1.010 0 -0.04(-3.81%)
Nov 26, 2018 1.050 1.050 1.050 0 +0.00(+0.00%)
Nov 23, 2018 1.050 1.050 1.020 1.050 1,378 +0.00(+0.00%)
Nov 21, 2018 1.050 1.050 1.050 0 -0.03(-2.78%)
Nov 20, 2018 1.130 1.140 1.080 1.080 14,150 -0.02(-1.82%)
Nov 19, 2018 1.200 1.200 1.100 1.100 10,500 -0.02(-1.79%)
Nov 16, 2018 1.110 1.130 1.110 1.120 34,000 -0.01(-0.88%)
Nov 15, 2018 1.130 1.130 1.110 1.130 55,700 +0.00(+0.00%)
Nov 14, 2018 1.130 1.130 1.130 1.130 9,300 +0.00(+0.00%)
Nov 13, 2018 1.300 1.300 1.130 1.130 15,200 -0.20(-15.04%)
Nov 12, 2018 1.330 1.330 1.330 1.330 7,200 +0.00(+0.00%)
Nov 09, 2018 1.390 1.390 1.330 1.330 10,700 -0.07(-5.00%)
Nov 06, 2018 1.400 1.400 1.400 0 +0.00(+0.00%)
Nov 02, 2018 1.400 1.400 1.400 0 +0.00(+0.00%)
Nov 01, 2018 1.430 1.430 1.400 1.400 900 -0.09(-6.04%)
Oct 31, 2018 1.490 1.500 1.480 1.490 20,040 +0.06(+4.20%)
Oct 29, 2018 1.430 1.430 1.430 0 +0.00(+0.00%)
Oct 23, 2018 1.430 1.430 1.430 0 -0.09(-5.92%)
Oct 19, 2018 1.520 1.520 1.520 0 +0.02(+1.33%)
Oct 17, 2018 1.500 1.500 1.500 0 -0.01(-0.66%)
Oct 16, 2018 1.470 1.590 1.470 1.510 900 +0.02(+1.34%)
Oct 15, 2018 1.450 1.490 1.450 1.490 600 -0.11(-6.88%)
Oct 11, 2018 1.600 1.600 1.600 0 +0.00(+0.00%)
Oct 10, 2018 1.600 1.660 1.600 1.600 10,400 -0.06(-3.61%)
Oct 05, 2018 1.660 1.660 1.660 0 +0.06(+3.75%)
Oct 02, 2018 1.600 1.600 1.600 0 -0.11(-6.43%)
Oct 01, 2018 1.600 1.710 1.600 1.710 2,700 +0.07(+4.27%)
Sep 27, 2018 1.640 1.640 1.640 0 -0.06(-3.53%)
Sep 26, 2018 1.700 1.800 1.660 1.700 2,260 +0.07(+4.29%)
Sep 25, 2018 1.560 1.700 1.500 1.630 3,740 -0.12(-6.86%)
Sep 24, 2018 1.360 1.850 1.360 1.750 13,241 +0.39(+28.68%)
Sep 21, 2018 1.260 1.360 1.260 1.360 2,500 +0.10(+7.94%)
Sep 20, 2018 1.410 1.410 1.260 1.260 1,400 -0.14(-10.00%)
Sep 19, 2018 1.450 1.450 1.400 1.400 1,600 -0.05(-3.45%)
Sep 18, 2018 1.450 1.460 1.450 1.450 700 +0.00(+0.00%)
Sep 17, 2018 1.460 1.460 1.450 1.450 6,000 -0.12(-7.64%)
Sep 14, 2018 1.660 1.750 1.570 1.570 3,200 -0.02(-1.26%)
Sep 13, 2018 1.590 1.590 1.590 60 +0.00(+0.00%)
Sep 04, 2018 1.590 1.590 1.590 0 -0.16(-9.14%)
Aug 31, 2018 1.750 1.750 1.750 0 +0.05(+2.94%)
Aug 30, 2018 1.730 1.750 1.700 1.700 13,119 +0.10(+6.25%)
Aug 29, 2018 1.370 1.600 1.370 1.600 22,050 +0.35(+28.00%)
Aug 28, 2018 1.350 1.350 1.250 1.250 6,100 -0.10(-7.41%)
Aug 27, 2018 1.290 1.350 1.200 1.350 14,110 -0.05(-3.57%)
Aug 23, 2018 1.400 1.400 1.400 0 +0.00(+0.00%)
Aug 22, 2018 1.410 1.410 1.400 1.400 1,000 +0.01(+0.72%)
Aug 21, 2018 1.390 1.390 1.390 1.390 3,000 -0.06(-4.14%)
Aug 16, 2018 1.450 1.450 1.450 0 +0.04(+2.84%)
Aug 14, 2018 1.410 1.410 1.410 0 -0.09(-6.00%)
Aug 09, 2018 1.500 1.500 1.500 0 +0.09(+6.38%)
Aug 08, 2018 1.470 1.470 1.410 1.410 2,300 -0.09(-6.00%)
Aug 02, 2018 1.500 1.500 1.500 0 -0.01(-0.66%)
Aug 01, 2018 1.510 1.510 1.510 1.510 1,300 -0.04(-2.58%)
Jul 27, 2018 1.550 1.550 1.550 0 -0.01(-0.64%)
Jul 26, 2018 1.550 1.560 1.550 1.560 500 +0.00(+0.00%)
Jul 25, 2018 1.560 1.560 1.560 1.560 204 +0.01(+0.65%)
Jul 24, 2018 1.560 1.560 1.550 1.550 1,100 -0.01(-0.64%)
Jul 20, 2018 1.560 1.560 1.560 0 +0.01(+0.65%)
Jul 19, 2018 1.560 1.560 1.550 1.550 2,500 -0.01(-0.64%)
Jul 17, 2018 1.560 1.560 1.560 0 +0.01(+0.65%)
Jul 12, 2018 1.550 1.550 1.550 0 +0.00(+0.00%)
Jul 11, 2018 1.550 1.550 1.550 1.550 663 -0.06(-3.73%)
Jul 10, 2018 1.610 1.610 1.610 1.610 2,000 +0.06(+3.87%)
Jul 05, 2018 1.550 1.550 1.550 0 +0.00(+0.00%)
Jul 04, 2018 1.600 1.600 1.550 1.550 2,100 -0.06(-3.73%)
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.