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: 3:04 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 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%)
May 02, 2022 1.630 1.650 1.610 1.640 7,497 +0.03(+1.86%)
Apr 29, 2022 1.650 1.650 1.610 1.610 27,235 -0.04(-2.42%)
Apr 28, 2022 1.680 1.680 1.650 1.650 5,300 +0.01(+0.61%)
Apr 27, 2022 1.640 1.640 1.640 1.640 300 +0.00(+0.00%)
Apr 26, 2022 1.670 1.680 1.640 1.640 13,105 -0.05(-2.96%)
Apr 25, 2022 1.680 1.690 1.680 1.690 28,500 +0.02(+1.20%)
Apr 22, 2022 1.730 1.730 1.670 1.670 5,500 -0.05(-2.91%)
Apr 21, 2022 1.720 1.720 1.720 1.720 3,105 +0.00(+0.00%)
Apr 20, 2022 1.700 1.720 1.660 1.720 8,600 +0.02(+1.18%)
Apr 19, 2022 1.730 1.730 1.700 1.700 3,400 -0.03(-1.73%)
Apr 18, 2022 1.730 1.730 1.720 1.730 23,900 +0.00(+0.00%)
Apr 14, 2022 1.730 0 -0.01(-0.57%)
Apr 13, 2022 1.750 1.750 1.740 1.740 1,645 +0.01(+0.58%)
Apr 12, 2022 1.700 1.750 1.700 1.730 8,400 -0.01(-0.57%)
Apr 11, 2022 1.740 1.740 1.730 1.740 1,900 +0.00(+0.00%)
Apr 08, 2022 1.750 1.750 1.740 1.740 1,300 -0.01(-0.57%)
Apr 07, 2022 1.720 1.750 1.710 1.750 48,500 +0.02(+1.16%)
Apr 06, 2022 1.750 1.750 1.720 1.730 3,000 -0.02(-1.14%)
Apr 05, 2022 1.730 1.780 1.730 1.750 28,900 -0.08(-4.37%)
Apr 04, 2022 1.750 1.840 1.750 1.830 7,018 +0.08(+4.57%)
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.