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 (%)
Aug 28, 2015 2.290 2.290 2.290 0 -0.03(-1.29%)
Aug 27, 2015 2.290 2.450 2.290 2.320 49,400 +0.02(+0.87%)
Aug 26, 2015 2.200 2.300 2.150 2.300 19,200 +0.05(+2.22%)
Aug 25, 2015 2.260 2.260 2.250 2.250 3,200 +0.00(+0.00%)
Aug 24, 2015 2.300 2.310 2.200 2.250 16,800 -0.10(-4.26%)
Aug 21, 2015 2.250 2.350 2.250 2.350 1,700 +0.09(+3.98%)
Aug 20, 2015 2.230 2.320 2.220 2.260 5,500 -0.23(-9.24%)
Aug 17, 2015 2.490 2.490 2.490 0 -0.01(-0.40%)
Aug 14, 2015 2.410 2.500 2.360 2.500 15,150 -0.05(-1.96%)
Aug 13, 2015 2.160 2.550 2.160 2.550 16,450 +0.36(+16.44%)
Aug 12, 2015 2.100 2.200 2.100 2.190 10,900 +0.09(+4.29%)
Aug 11, 2015 2.100 2.100 2.100 2.100 5,000 +0.08(+3.96%)
Aug 10, 2015 2.020 2.020 2.020 2.020 1,124 -0.08(-3.81%)
Aug 07, 2015 2.190 2.190 2.100 2.100 3,155 +0.00(+0.00%)
Aug 06, 2015 2.100 2.100 2.100 2.100 5,800 +0.00(+0.00%)
Aug 04, 2015 2.100 2.100 2.100 0 -0.06(-2.78%)
Jul 31, 2015 2.160 2.160 2.160 0 +0.06(+2.86%)
Jul 30, 2015 2.200 2.200 2.010 2.100 14,900 -0.06(-2.78%)
Jul 29, 2015 2.150 2.200 2.150 2.160 20,700 -0.09(-4.00%)
Jul 27, 2015 2.250 2.250 2.250 0 +0.09(+4.17%)
Jul 24, 2015 2.160 2.160 2.160 2.160 2,400 +0.00(+0.00%)
Jul 23, 2015 2.210 2.210 2.160 2.160 34,900 -0.04(-1.82%)
Jul 22, 2015 2.250 2.250 2.200 2.200 10,300 -0.05(-2.22%)
Jul 21, 2015 2.250 2.250 2.210 2.250 6,395 -0.10(-4.26%)
Jul 20, 2015 2.310 2.350 2.310 2.350 1,625 +0.06(+2.62%)
Jul 16, 2015 2.290 2.290 2.290 0 +0.04(+1.78%)
Jul 15, 2015 2.250 2.250 2.250 2.250 565 +0.04(+1.81%)
Jul 13, 2015 2.210 2.210 2.210 0 +0.01(+0.45%)
Jul 10, 2015 2.200 2.200 2.200 2.200 900 +0.00(+0.00%)
Jul 09, 2015 2.210 2.210 2.200 2.200 4,500 +0.00(+0.00%)
Jul 08, 2015 2.200 2.200 2.200 2.200 400 +0.00(+0.00%)
Jul 06, 2015 2.200 2.200 2.200 0 +0.00(+0.00%)
Jul 03, 2015 2.210 2.210 2.200 2.200 1,300 -0.13(-5.58%)
Jun 30, 2015 2.330 2.330 2.330 0 +0.05(+2.19%)
Jun 29, 2015 2.260 2.280 2.200 2.280 1,700 +0.02(+0.88%)
Jun 26, 2015 2.200 2.260 2.200 2.260 5,450 +0.04(+1.80%)
Jun 25, 2015 2.200 2.220 2.200 2.220 1,100 -0.06(-2.63%)
Jun 24, 2015 2.250 2.280 1.900 2.280 11,200 +0.00(+0.00%)
Jun 23, 2015 2.250 2.280 2.250 2.280 2,575 +0.00(+0.00%)
Jun 22, 2015 2.250 2.280 2.250 2.280 1,000 +0.03(+1.33%)
Jun 19, 2015 2.250 2.250 2.250 2.250 13,000 +0.00(+0.00%)
Jun 18, 2015 2.250 2.250 2.250 2.250 11,700 +0.00(+0.00%)
Jun 17, 2015 2.250 2.260 2.250 2.250 25,760 +0.00(+0.00%)
Jun 16, 2015 2.250 2.250 2.250 2.250 700 +0.00(+0.00%)
Jun 15, 2015 2.250 2.250 2.250 2.250 1,000 +0.00(+0.00%)
Jun 12, 2015 2.250 2.250 2.250 2.250 400 -0.02(-0.88%)
Jun 11, 2015 2.250 2.270 2.250 2.270 14,450 +0.02(+0.89%)
Jun 10, 2015 2.270 2.270 2.250 2.250 39,700 +0.00(+0.00%)
Jun 09, 2015 2.250 2.250 2.250 2.250 1,400 -0.05(-2.17%)
Jun 08, 2015 2.300 2.310 2.300 2.300 1,600 +0.00(+0.00%)
Jun 04, 2015 2.300 2.300 2.300 0 +0.00(+0.00%)
Jun 02, 2015 2.300 2.300 2.300 0 -0.05(-2.13%)
May 29, 2015 2.350 2.350 2.350 0 +0.05(+2.17%)
May 28, 2015 2.300 2.300 2.300 2.300 8,000 +0.05(+2.22%)
May 27, 2015 2.250 2.250 2.250 2.250 1,100 +0.00(+0.00%)
May 26, 2015 2.290 2.300 2.250 2.250 6,200 +0.00(+0.00%)
May 25, 2015 2.260 2.300 2.250 2.250 2,500 +0.00(+0.00%)
May 21, 2015 2.250 2.250 2.250 0 +0.00(+0.00%)
May 20, 2015 2.250 2.250 2.250 2.250 10,500 +0.00(+0.00%)
May 19, 2015 2.250 2.250 2.250 2.250 1,909 +0.00(+0.00%)
May 15, 2015 2.250 2.250 2.250 0 +0.00(+0.00%)
May 14, 2015 2.250 2.250 2.250 2.250 1,015 -0.05(-2.17%)
May 12, 2015 2.300 2.300 2.300 0 +0.05(+2.22%)
May 11, 2015 2.250 2.250 2.250 2.250 4,500 +0.00(+0.00%)
May 07, 2015 2.250 2.250 2.250 0 +0.00(+0.00%)
May 06, 2015 2.250 2.250 2.250 2.250 4,600 +0.00(+0.00%)
May 05, 2015 2.250 2.260 2.250 2.250 6,900 +0.00(+0.00%)
May 04, 2015 2.260 2.260 2.250 2.250 400 -0.05(-2.17%)
May 01, 2015 2.290 2.300 2.250 2.300 4,600 -0.05(-2.13%)
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%)
Feb 03, 2015 2.160 2.250 2.160 2.250 11,250 +0.05(+2.27%)
Jan 30, 2015 2.200 2.200 2.200 0 +0.00(+0.00%)
Jan 29, 2015 2.110 2.250 2.110 2.200 32,700 +0.10(+4.76%)
Jan 28, 2015 2.100 2.100 2.100 2.100 100 +0.00(+0.00%)
Jan 27, 2015 2.100 2.100 2.100 2.100 1,000 +0.00(+0.00%)
Jan 26, 2015 2.100 2.100 2.100 2.100 8,200 +0.00(+0.00%)
Jan 23, 2015 2.100 2.100 2.100 2.100 1,570 -0.01(-0.47%)
Jan 22, 2015 2.110 2.110 2.110 2.110 1,825 +0.01(+0.48%)
Jan 21, 2015 2.100 2.100 2.100 2.100 3,058 +0.00(+0.00%)
Jan 20, 2015 2.110 2.110 2.100 2.100 7,163 -0.12(-5.41%)
Jan 16, 2015 2.220 2.220 2.220 0 +0.12(+5.71%)
Jan 15, 2015 2.120 2.120 2.100 2.100 12,700 -0.01(-0.47%)
Jan 14, 2015 2.210 2.230 2.110 2.110 6,854 +0.01(+0.48%)
Jan 13, 2015 2.110 2.110 2.100 2.100 4,500 +0.00(+0.00%)
Jan 12, 2015 2.130 2.130 2.100 2.100 12,843 -0.23(-9.87%)
Dec 31, 2014 2.330 2.330 2.330 0 +0.24(+11.48%)
Dec 30, 2014 2.090 2.090 2.090 2.090 3,045 -0.01(-0.48%)
Dec 29, 2014 2.100 2.150 2.100 2.100 2,071 -0.04(-1.87%)
Dec 24, 2014 2.140 2.140 2.140 0 -0.01(-0.47%)
Dec 23, 2014 2.100 2.150 2.100 2.150 31,500 +0.05(+2.38%)
Dec 22, 2014 2.150 2.150 2.100 2.100 30,800 -0.05(-2.33%)
Dec 19, 2014 2.120 2.150 2.120 2.150 30,250 +0.03(+1.42%)
Dec 18, 2014 2.150 2.150 2.120 2.120 18,600 -0.03(-1.40%)
Dec 17, 2014 2.150 2.170 2.150 2.150 6,625 +0.02(+0.94%)
Dec 16, 2014 2.140 2.150 2.120 2.130 11,200 -0.02(-0.93%)
Dec 15, 2014 2.150 2.150 2.150 2.150 15,700 +0.00(+0.00%)
Dec 12, 2014 2.160 2.160 2.150 2.150 20,000 +0.00(+0.00%)
Dec 11, 2014 2.150 2.150 2.150 2.150 350 +0.02(+0.94%)
Dec 10, 2014 2.130 2.130 2.130 2.130 2,000 -0.02(-0.93%)
Dec 09, 2014 2.120 2.160 2.100 2.150 21,500 -0.05(-2.27%)
Dec 08, 2014 2.220 2.290 2.190 2.200 11,975 -0.03(-1.35%)
Dec 05, 2014 2.360 2.360 2.230 2.230 26,000 +0.01(+0.45%)
Dec 04, 2014 2.160 2.220 2.150 2.220 8,500 -0.12(-5.13%)
Dec 03, 2014 2.190 2.340 2.190 2.340 13,100 +0.03(+1.30%)
Dec 02, 2014 2.280 2.310 2.280 2.310 2,200 -0.05(-2.12%)
Dec 01, 2014 2.360 2.360 2.360 2.360 300 +0.02(+0.85%)
Nov 28, 2014 2.300 2.340 2.200 2.340 3,225 +0.08(+3.54%)
Nov 27, 2014 2.300 2.300 2.250 2.260 7,600 -0.04(-1.74%)
Nov 26, 2014 2.300 2.300 2.300 2.300 2,100 +0.00(+0.00%)
Nov 25, 2014 2.340 2.350 2.300 2.300 19,100 -0.04(-1.71%)
Nov 24, 2014 2.360 2.360 2.310 2.340 4,150 +0.04(+1.74%)
Nov 21, 2014 2.330 2.340 2.300 2.300 4,665 -0.01(-0.43%)
Nov 20, 2014 2.310 2.320 2.310 2.310 5,860 -0.01(-0.43%)
Nov 19, 2014 2.320 2.320 2.320 2.320 600 -0.04(-1.69%)
Nov 18, 2014 2.410 2.410 2.340 2.360 825 +0.05(+2.16%)
Nov 17, 2014 2.330 2.350 2.310 2.310 36,375 -0.04(-1.70%)
Nov 14, 2014 2.350 2.350 2.350 2.350 6,300 +0.00(+0.00%)
Nov 12, 2014 2.350 2.350 2.350 0 -0.06(-2.49%)
Nov 11, 2014 2.350 2.410 2.350 2.410 900 +0.06(+2.55%)
Nov 07, 2014 2.350 2.350 2.350 0 +0.05(+2.17%)
Nov 06, 2014 2.300 2.300 2.300 2.300 1,500 -0.01(-0.43%)
Nov 04, 2014 2.310 2.310 2.310 0 +0.01(+0.43%)
Nov 03, 2014 2.200 2.320 2.200 2.300 600 -0.04(-1.71%)
Oct 30, 2014 2.340 2.340 2.340 62 +0.08(+3.54%)
Oct 29, 2014 2.240 2.240 2.260 329 +0.02(+0.89%)
Oct 28, 2014 2.285 2.350 2.240 2.240 2,600 -0.07(-3.03%)
Oct 27, 2014 2.250 2.310 2.250 2.310 55,800 +0.08(+3.59%)
Oct 24, 2014 2.210 2.250 2.200 2.230 10,575 +0.02(+0.90%)
Oct 23, 2014 2.250 2.250 2.200 2.210 4,900 +0.05(+2.31%)
Oct 22, 2014 2.150 2.160 2.150 2.160 2,385 +0.01(+0.47%)
Oct 21, 2014 2.160 2.180 2.145 2.150 15,295 -0.01(-0.46%)
Oct 20, 2014 2.280 2.280 2.160 2.160 28,500 -0.07(-3.14%)
Oct 17, 2014 2.100 2.250 2.100 2.230 6,000 +0.17(+8.25%)
Oct 16, 2014 2.110 2.050 2.060 58,000 -0.05(-2.37%)
Oct 15, 2014 2.120 2.120 2.110 2.110 10,000 -0.07(-3.21%)
Oct 14, 2014 2.050 2.180 2.050 2.180 6,400 +0.14(+6.86%)
Oct 10, 2014 2.040 2.040 2.040 0 -0.04(-1.92%)
Oct 09, 2014 2.080 2.080 2.080 2.080 35,400 -0.02(-0.95%)
Oct 08, 2014 2.080 2.100 2.080 2.100 1,200 +0.02(+0.96%)
Oct 07, 2014 2.070 2.105 2.070 2.080 54,903 +0.01(+0.48%)
Oct 06, 2014 2.130 2.160 2.070 2.070 12,790 -0.13(-5.91%)
Oct 03, 2014 2.180 2.200 2.150 2.200 56,595 +0.00(+0.00%)
Oct 02, 2014 2.200 2.200 2.200 2.200 100 -0.03(-1.35%)
Sep 30, 2014 2.230 2.230 2.230 10 +0.05(+2.29%)
Sep 29, 2014 2.130 2.180 2.120 2.180 3,200 -0.03(-1.36%)
Sep 26, 2014 2.210 2.210 2.210 2.210 340 +0.03(+1.38%)
Sep 25, 2014 2.110 2.180 2.110 2.180 2,800 +0.08(+3.81%)
Sep 24, 2014 2.130 2.130 2.100 2.100 6,840 -0.01(-0.47%)
Sep 23, 2014 2.160 2.180 2.090 2.110 11,537 -0.06(-2.76%)
Sep 22, 2014 2.330 2.330 2.100 2.170 30,760 -0.16(-6.87%)
Sep 19, 2014 2.290 2.340 2.290 2.330 11,720 +0.03(+1.30%)
Sep 18, 2014 2.300 2.300 2.300 2.300 1,470 +0.10(+4.55%)
Sep 17, 2014 2.300 2.300 2.200 2.200 15,056 -0.05(-2.22%)
Sep 16, 2014 2.250 2.310 2.200 2.250 145,018 -0.08(-3.43%)
Sep 15, 2014 2.250 2.410 2.250 2.330 20,073 +0.08(+3.56%)
Sep 12, 2014 2.310 2.340 2.250 2.250 34,045 -0.05(-2.17%)
Sep 11, 2014 2.410 2.410 2.130 2.300 40,337 -0.15(-6.12%)
Sep 10, 2014 2.460 2.460 2.420 2.450 17,800 +0.00(+0.00%)
Sep 09, 2014 2.540 2.550 2.410 2.450 88,600 -0.11(-4.30%)
Sep 08, 2014 2.560 2.560 2.510 2.560 24,100 +0.03(+1.19%)
Sep 05, 2014 2.560 2.560 2.390 2.530 15,187 -0.07(-2.69%)
Sep 03, 2014 2.600 2.600 2.600 0 +0.05(+1.96%)
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.