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 31, 2021 2.060 2.060 2.060 2.060 2,209 +0.01(+0.49%)
Aug 30, 2021 2.070 2.100 2.020 2.050 26,407 +0.00(+0.00%)
Aug 27, 2021 2.140 2.140 2.030 2.050 12,007 -0.03(-1.44%)
Aug 26, 2021 2.080 2.080 2.080 2.080 5,600 -0.01(-0.48%)
Aug 25, 2021 2.140 2.140 2.090 2.090 6,551 +0.02(+0.97%)
Aug 24, 2021 2.040 2.090 2.040 2.070 22,700 +0.03(+1.47%)
Aug 23, 2021 2.040 2.040 2.000 2.040 16,500 +0.03(+1.49%)
Aug 20, 2021 2.070 2.070 1.820 2.010 51,172 -0.07(-3.37%)
Aug 19, 2021 2.040 2.080 2.030 2.080 8,600 +0.07(+3.48%)
Aug 18, 2021 2.090 2.090 2.010 2.010 20,316 -0.06(-2.90%)
Aug 17, 2021 2.060 2.080 2.050 2.070 14,539 -0.03(-1.43%)
Aug 16, 2021 2.150 2.150 2.090 2.100 18,407 -0.04(-1.87%)
Aug 13, 2021 2.150 2.150 2.120 2.140 9,675 +0.00(+0.00%)
Aug 12, 2021 2.120 2.140 2.100 2.140 12,352 +0.02(+0.94%)
Aug 11, 2021 2.110 2.120 2.100 2.120 13,188 +0.01(+0.47%)
Aug 10, 2021 2.140 2.140 2.100 2.110 19,847 -0.03(-1.40%)
Aug 09, 2021 2.140 2.150 2.100 2.140 19,656 -0.01(-0.47%)
Aug 06, 2021 2.100 2.150 2.080 2.150 14,295 +0.01(+0.47%)
Aug 05, 2021 2.120 2.140 2.100 2.140 5,082 +0.00(+0.00%)
Aug 04, 2021 2.110 2.140 2.020 2.140 55,387 +0.04(+1.90%)
Aug 03, 2021 2.090 2.150 2.090 2.100 34,015 +0.00(+0.00%)
Jul 30, 2021 2.100 2.100 2.100 0 -0.05(-2.33%)
Jul 29, 2021 2.200 2.220 2.110 2.150 15,908 -0.03(-1.38%)
Jul 28, 2021 2.200 2.240 2.150 2.180 42,192 +0.03(+1.40%)
Jul 27, 2021 2.300 2.300 2.140 2.150 26,203 -0.01(-0.46%)
Jul 26, 2021 2.080 2.160 2.080 2.160 8,047 +0.08(+3.85%)
Jul 23, 2021 2.090 2.090 2.020 2.080 42,000 +0.01(+0.48%)
Jul 22, 2021 2.130 2.140 2.070 2.070 32,000 -0.04(-1.90%)
Jul 21, 2021 2.110 2.150 2.100 2.110 15,025 +0.05(+2.43%)
Jul 20, 2021 2.080 2.100 2.050 2.060 4,500 +0.00(+0.00%)
Jul 19, 2021 2.100 2.100 2.010 2.060 22,635 -0.04(-1.90%)
Jul 16, 2021 2.140 2.240 2.070 2.100 23,620 +0.00(+0.00%)
Jul 15, 2021 2.200 2.200 2.070 2.100 15,060 -0.04(-1.87%)
Jul 14, 2021 2.250 2.250 2.100 2.140 63,132 -0.02(-0.93%)
Jul 13, 2021 2.030 2.160 2.020 2.160 49,509 +0.12(+5.88%)
Jul 12, 2021 2.100 2.100 1.990 2.040 65,872 -0.06(-2.86%)
Jul 09, 2021 2.070 2.150 2.030 2.100 12,700 +0.08(+3.96%)
Jul 08, 2021 2.170 2.170 2.020 2.020 40,522 -0.14(-6.48%)
Jul 07, 2021 2.190 2.220 2.150 2.160 12,285 -0.07(-3.14%)
Jul 06, 2021 2.350 2.350 2.190 2.230 37,553 -0.12(-5.11%)
Jul 05, 2021 2.060 2.380 2.060 2.350 106,985 +0.31(+15.20%)
Jul 02, 2021 2.200 2.200 2.000 2.040 38,945 -0.11(-5.12%)
Jun 30, 2021 2.150 2.150 2.150 0 +0.20(+10.26%)
Jun 29, 2021 1.940 1.950 1.870 1.950 17,508 +0.06(+3.17%)
Jun 28, 2021 1.910 1.910 1.890 1.890 74,275 -0.04(-2.07%)
Jun 25, 2021 1.930 1.940 1.920 1.930 11,401 +0.02(+1.05%)
Jun 24, 2021 1.850 1.920 1.850 1.910 17,640 +0.00(+0.00%)
Jun 23, 2021 1.790 1.930 1.790 1.910 158,200 +0.04(+2.14%)
Jun 22, 2021 1.950 1.950 1.810 1.870 47,960 -0.02(-1.06%)
Jun 21, 2021 1.900 1.930 1.880 1.890 51,194 +0.01(+0.53%)
Jun 18, 2021 1.820 1.880 1.820 1.880 108,000 +0.06(+3.30%)
Jun 17, 2021 1.800 1.880 1.790 1.820 90,140 -0.01(-0.55%)
Jun 16, 2021 1.730 1.830 1.730 1.830 106,039 +0.09(+5.17%)
Jun 15, 2021 1.730 1.750 1.660 1.740 154,300 -0.01(-0.57%)
Jun 14, 2021 1.740 1.750 1.690 1.750 18,679 +0.02(+1.16%)
Jun 11, 2021 1.700 1.730 1.610 1.730 125,616 +0.05(+2.98%)
Jun 10, 2021 1.700 1.720 1.610 1.680 119,936 -0.03(-1.75%)
Jun 09, 2021 1.650 1.710 1.640 1.710 255,212 +0.23(+15.54%)
Jun 08, 2021 1.470 1.520 1.450 1.480 27,600 +0.01(+0.68%)
Jun 07, 2021 1.460 1.490 1.460 1.470 4,550 +0.03(+2.08%)
Jun 04, 2021 1.440 1.460 1.430 1.440 9,906 +0.01(+0.70%)
Jun 03, 2021 1.360 1.460 1.360 1.430 20,547 +0.05(+3.62%)
Jun 02, 2021 1.380 1.400 1.360 1.380 11,710 +0.00(+0.00%)
Jun 01, 2021 1.360 1.390 1.350 1.380 6,701 -0.01(-0.72%)
May 31, 2021 1.380 1.390 1.370 1.390 5,184 +0.01(+0.72%)
May 28, 2021 1.390 1.400 1.320 1.380 44,098 -0.02(-1.43%)
May 27, 2021 1.350 1.400 1.310 1.400 51,011 +0.06(+4.48%)
May 26, 2021 1.350 1.360 1.320 1.340 13,380 -0.02(-1.47%)
May 25, 2021 1.340 1.360 1.340 1.360 11,101 +0.02(+1.49%)
May 21, 2021 1.340 1.340 1.340 0 -0.01(-0.74%)
May 20, 2021 1.350 1.370 1.300 1.350 73,057 +0.00(+0.00%)
May 19, 2021 1.330 1.390 1.320 1.350 70,302 +0.00(+0.00%)
May 18, 2021 1.370 1.400 1.320 1.350 45,843 -0.03(-2.17%)
May 17, 2021 1.400 1.410 1.370 1.380 19,647 -0.02(-1.43%)
May 14, 2021 1.380 1.440 1.350 1.400 68,709 +0.03(+2.19%)
May 13, 2021 1.400 1.410 1.350 1.370 33,310 -0.03(-2.14%)
May 12, 2021 1.440 1.450 1.350 1.400 98,136 -0.04(-2.78%)
May 11, 2021 1.460 1.470 1.380 1.440 50,581 -0.04(-2.70%)
May 10, 2021 1.520 1.530 1.460 1.480 51,914 -0.02(-1.33%)
May 07, 2021 1.500 1.500 1.450 1.500 46,530 +0.01(+0.67%)
May 06, 2021 1.480 1.510 1.460 1.490 38,500 +0.01(+0.68%)
May 05, 2021 1.510 1.520 1.460 1.480 36,853 -0.03(-1.99%)
May 04, 2021 1.580 1.580 1.460 1.510 29,089 -0.01(-0.66%)
May 03, 2021 1.510 1.530 1.490 1.520 13,900 +0.01(+0.66%)
Apr 30, 2021 1.580 1.580 1.480 1.510 34,200 -0.02(-1.31%)
Apr 29, 2021 1.510 1.550 1.490 1.530 61,500 +0.02(+1.32%)
Apr 28, 2021 1.530 1.540 1.470 1.510 43,800 -0.04(-2.58%)
Apr 27, 2021 1.520 1.570 1.520 1.550 37,000 -0.01(-0.64%)
Apr 26, 2021 1.650 1.650 1.560 1.560 4,030 -0.01(-0.64%)
Apr 23, 2021 1.490 1.580 1.490 1.570 21,935 +0.06(+3.97%)
Apr 22, 2021 1.520 1.550 1.480 1.510 43,300 -0.01(-0.66%)
Apr 21, 2021 1.460 1.540 1.450 1.520 130,107 +0.05(+3.40%)
Apr 20, 2021 1.500 1.500 1.450 1.470 72,500 -0.03(-2.00%)
Apr 19, 2021 1.490 1.500 1.410 1.500 56,320 +0.01(+0.67%)
Apr 16, 2021 1.460 1.540 1.430 1.490 88,304 +0.01(+0.68%)
Apr 15, 2021 1.500 1.520 1.430 1.480 63,435 -0.02(-1.33%)
Apr 14, 2021 1.490 1.520 1.490 1.500 81,610 +0.02(+1.35%)
Apr 13, 2021 1.530 1.550 1.390 1.480 99,361 -0.07(-4.52%)
Apr 12, 2021 1.620 1.620 1.500 1.550 47,839 -0.07(-4.32%)
Apr 09, 2021 1.700 1.700 1.460 1.620 85,554 -0.07(-4.14%)
Apr 08, 2021 1.760 1.860 1.620 1.690 184,599 -0.18(-9.63%)
Apr 07, 2021 1.820 1.890 1.800 1.870 33,903 +0.10(+5.65%)
Apr 06, 2021 1.810 1.880 1.760 1.770 21,775 -0.10(-5.35%)
Apr 05, 2021 1.680 1.870 1.680 1.870 43,108 +0.22(+13.33%)
Apr 01, 2021 1.650 1.650 1.650 0 -0.09(-5.17%)
Mar 31, 2021 1.700 1.760 1.700 1.740 15,110 +0.03(+1.75%)
Mar 30, 2021 1.700 1.750 1.650 1.710 26,529 -0.02(-1.16%)
Mar 29, 2021 1.690 1.730 1.690 1.730 4,836 +0.01(+0.58%)
Mar 26, 2021 1.740 1.740 1.700 1.720 6,100 +0.03(+1.78%)
Mar 25, 2021 1.640 1.690 1.630 1.690 8,308 +0.01(+0.60%)
Mar 24, 2021 1.740 1.770 1.680 1.680 36,405 -0.06(-3.45%)
Mar 23, 2021 1.700 1.750 1.660 1.740 33,983 +0.08(+4.82%)
Mar 22, 2021 1.630 1.700 1.630 1.660 11,200 +0.03(+1.84%)
Mar 19, 2021 1.580 1.680 1.580 1.630 32,260 -0.01(-0.61%)
Mar 18, 2021 1.670 1.690 1.570 1.640 57,056 -0.04(-2.38%)
Mar 17, 2021 1.570 1.690 1.570 1.680 41,900 +0.10(+6.33%)
Mar 16, 2021 1.610 1.690 1.560 1.580 28,494 -0.07(-4.24%)
Mar 15, 2021 1.740 1.740 1.600 1.650 22,959 -0.06(-3.51%)
Mar 12, 2021 1.670 1.710 1.660 1.710 2,818 +0.04(+2.40%)
Mar 11, 2021 1.720 1.720 1.600 1.670 23,219 -0.05(-2.91%)
Mar 10, 2021 1.710 1.720 1.690 1.720 3,215 +0.01(+0.58%)
Mar 09, 2021 1.710 1.730 1.690 1.710 11,600 +0.00(+0.00%)
Mar 08, 2021 1.700 1.710 1.610 1.710 12,306 +0.02(+1.18%)
Mar 05, 2021 1.650 1.690 1.640 1.690 10,302 +0.05(+3.05%)
Mar 04, 2021 1.720 1.720 1.610 1.640 7,775 -0.08(-4.65%)
Mar 03, 2021 1.710 1.730 1.650 1.720 4,304 +0.01(+0.58%)
Mar 02, 2021 1.710 1.750 1.690 1.710 12,040 +0.00(+0.00%)
Mar 01, 2021 1.620 1.750 1.620 1.710 15,651 +0.02(+1.18%)
Feb 26, 2021 1.670 1.760 1.600 1.690 44,400 +0.02(+1.20%)
Feb 25, 2021 1.740 1.740 1.660 1.670 29,249 -0.04(-2.34%)
Feb 24, 2021 1.730 1.740 1.690 1.710 25,700 -0.03(-1.72%)
Feb 23, 2021 1.720 1.740 1.680 1.740 23,650 +0.04(+2.35%)
Feb 22, 2021 1.840 1.840 1.650 1.700 65,105 -0.07(-3.95%)
Feb 19, 2021 1.780 1.800 1.720 1.770 11,200 +0.04(+2.31%)
Feb 18, 2021 1.760 1.780 1.690 1.730 29,430 -0.04(-2.26%)
Feb 17, 2021 1.860 1.860 1.690 1.770 155,005 -0.03(-1.67%)
Feb 16, 2021 1.800 1.810 1.700 1.800 54,798 +0.05(+2.86%)
Feb 12, 2021 1.750 1.750 1.750 0 +0.00(+0.00%)
Feb 11, 2021 1.710 1.750 1.710 1.750 28,123 +0.03(+1.74%)
Feb 10, 2021 1.650 1.750 1.650 1.720 46,000 +0.04(+2.38%)
Feb 09, 2021 1.660 1.720 1.660 1.680 66,029 -0.01(-0.59%)
Feb 08, 2021 1.650 1.700 1.600 1.690 96,825 +0.08(+4.97%)
Feb 05, 2021 1.570 1.650 1.570 1.610 25,359 -0.01(-0.62%)
Feb 04, 2021 1.580 1.640 1.580 1.620 8,300 +0.00(+0.00%)
Feb 03, 2021 1.570 1.650 1.560 1.620 26,700 +0.03(+1.89%)
Feb 02, 2021 1.600 1.610 1.520 1.590 25,215 +0.02(+1.27%)
Feb 01, 2021 1.540 1.590 1.540 1.570 14,301 +0.04(+2.61%)
Jan 29, 2021 1.590 1.650 1.430 1.530 124,101 -0.08(-4.97%)
Jan 28, 2021 1.630 1.630 1.580 1.610 64,720 -0.01(-0.62%)
Jan 27, 2021 1.560 1.640 1.520 1.620 74,900 +0.07(+4.52%)
Jan 26, 2021 1.670 1.670 1.530 1.550 47,305 -0.08(-4.91%)
Jan 25, 2021 1.730 1.750 1.620 1.630 83,060 +0.11(+7.24%)
Jan 22, 2021 1.490 1.520 1.450 1.520 40,904 +0.02(+1.33%)
Jan 21, 2021 1.420 1.510 1.420 1.500 177,651 +0.08(+5.63%)
Jan 20, 2021 1.430 1.450 1.410 1.420 13,856 +0.00(+0.00%)
Jan 19, 2021 1.440 1.440 1.420 1.420 19,932 -0.02(-1.39%)
Jan 18, 2021 1.440 1.440 1.440 1.440 1,000 -0.03(-2.04%)
Jan 15, 2021 1.450 1.470 1.440 1.470 20,700 +0.03(+2.08%)
Jan 14, 2021 1.450 1.460 1.440 1.440 3,054 -0.03(-2.04%)
Jan 13, 2021 1.460 1.470 1.440 1.470 9,030 +0.02(+1.38%)
Jan 12, 2021 1.480 1.480 1.440 1.450 24,389 -0.02(-1.36%)
Jan 11, 2021 1.410 1.470 1.410 1.470 5,906 +0.03(+2.08%)
Jan 08, 2021 1.470 1.470 1.440 1.440 16,800 -0.03(-2.04%)
Jan 07, 2021 1.480 1.480 1.460 1.470 20,128 -0.01(-0.68%)
Jan 06, 2021 1.480 1.490 1.460 1.480 50,600 +0.00(+0.00%)
Jan 05, 2021 1.460 1.490 1.460 1.480 1,566 +0.02(+1.37%)
Jan 04, 2021 1.490 1.500 1.450 1.460 44,856 -0.03(-2.01%)
Dec 30, 2020 1.490 1.490 1.490 0 +0.06(+4.20%)
Dec 29, 2020 1.470 1.490 1.410 1.430 18,927 -0.06(-4.03%)
Dec 24, 2020 1.490 1.490 1.490 0 +0.02(+1.36%)
Dec 23, 2020 1.490 1.490 1.470 1.470 5,732 +0.01(+0.68%)
Dec 22, 2020 1.410 1.490 1.390 1.460 6,120 +0.01(+0.69%)
Dec 21, 2020 1.500 1.500 1.410 1.450 4,071 -0.05(-3.33%)
Dec 18, 2020 1.500 1.500 1.480 1.500 4,888 +0.04(+2.74%)
Dec 17, 2020 1.450 1.470 1.420 1.460 25,333 +0.04(+2.82%)
Dec 16, 2020 1.490 1.490 1.380 1.420 19,068 -0.07(-4.70%)
Dec 15, 2020 1.460 1.490 1.450 1.490 19,636 +0.03(+2.05%)
Dec 14, 2020 1.450 1.500 1.420 1.460 73,109 +0.01(+0.69%)
Dec 11, 2020 1.480 1.480 1.370 1.450 25,099 -0.05(-3.33%)
Dec 10, 2020 1.600 1.650 1.460 1.500 16,430 -0.05(-3.23%)
Dec 09, 2020 1.450 1.600 1.450 1.550 213,300 +0.21(+15.67%)
Dec 08, 2020 1.270 1.350 1.260 1.340 41,637 +0.04(+3.08%)
Dec 07, 2020 1.300 1.320 1.260 1.300 54,700 +0.02(+1.56%)
Dec 04, 2020 1.240 1.280 1.240 1.280 5,985 +0.00(+0.00%)
Dec 03, 2020 1.270 1.280 1.240 1.280 27,530 +0.02(+1.59%)
Dec 02, 2020 1.250 1.280 1.240 1.260 224,300 -0.01(-0.79%)
Dec 01, 2020 1.240 1.280 1.220 1.270 17,000 +0.03(+2.42%)
Nov 30, 2020 1.250 1.250 1.210 1.240 9,622 +0.00(+0.00%)
Nov 27, 2020 1.270 1.270 1.200 1.240 28,025 -0.03(-2.36%)
Nov 26, 2020 1.300 1.300 1.220 1.270 383,479 +0.00(+0.00%)
Nov 25, 2020 1.180 1.290 1.150 1.270 624,780 +0.13(+11.40%)
Nov 24, 2020 1.130 1.160 1.130 1.140 10,885 -0.02(-1.72%)
Nov 23, 2020 1.140 1.160 1.140 1.160 10,400 +0.04(+3.57%)
Nov 20, 2020 1.130 1.130 1.120 1.120 4,800 -0.01(-0.88%)
Nov 19, 2020 1.140 1.180 1.130 1.130 5,300 -0.02(-1.74%)
Nov 18, 2020 1.170 1.170 1.150 1.150 18,100 -0.04(-3.36%)
Nov 17, 2020 1.190 1.190 1.190 15 +0.00(+0.00%)
Nov 16, 2020 1.150 1.190 1.150 1.190 1,300 +0.00(+0.00%)
Nov 13, 2020 1.190 1.210 1.190 1.190 1,600 -0.01(-0.83%)
Nov 12, 2020 1.200 1.200 1.200 1.200 100 +0.05(+4.35%)
Nov 11, 2020 1.210 1.210 1.150 1.150 11,100 -0.04(-3.36%)
Nov 10, 2020 1.200 1.210 1.160 1.190 700 -0.01(-0.83%)
Nov 09, 2020 1.200 1.200 1.200 1.200 200 +0.05(+4.35%)
Nov 06, 2020 1.160 1.160 1.150 1.150 18,700 +0.00(+0.00%)
Nov 05, 2020 1.150 1.150 1.150 1.150 49,800 +0.00(+0.00%)
Nov 04, 2020 1.180 1.180 1.150 1.150 55,700 -0.09(-7.26%)
Nov 03, 2020 1.250 1.250 1.190 1.240 8,405 +0.02(+1.64%)
Nov 02, 2020 1.190 1.220 1.190 1.220 6,250 +0.03(+2.52%)
Oct 30, 2020 1.180 1.190 1.180 1.190 7,250 +0.00(+0.00%)
Oct 29, 2020 1.140 1.190 1.080 1.190 7,200 +0.00(+0.00%)
Oct 28, 2020 1.190 1.190 1.190 1.190 250 +0.06(+5.31%)
Oct 27, 2020 1.190 1.190 1.130 1.130 1,300 -0.05(-4.24%)
Oct 26, 2020 1.190 1.190 1.180 1.180 2,450 -0.01(-0.84%)
Oct 23, 2020 1.200 1.200 1.190 1.190 1,400 -0.01(-0.83%)
Oct 22, 2020 1.150 1.200 1.150 1.200 5,899 +0.06(+5.26%)
Oct 21, 2020 1.150 1.150 1.140 1.140 2,400 +0.01(+0.88%)
Oct 20, 2020 1.110 1.130 1.110 1.130 6,600 +0.06(+5.61%)
Oct 19, 2020 1.090 1.100 1.070 1.070 3,900 -0.02(-1.83%)
Oct 16, 2020 1.040 1.090 1.040 1.090 200 +0.06(+5.83%)
Oct 15, 2020 1.050 1.050 1.030 1.030 3,000 +0.01(+0.98%)
Oct 14, 2020 1.120 1.120 1.020 1.020 42,500 -0.10(-8.93%)
Oct 13, 2020 1.150 1.150 1.120 1.120 220 +0.00(+0.00%)
Oct 09, 2020 1.120 1.120 1.120 0 +0.00(+0.00%)
Oct 08, 2020 1.120 1.120 1.110 1.120 7,100 +0.00(+0.00%)
Oct 07, 2020 1.110 1.120 1.100 1.120 8,130 +0.02(+1.82%)
Oct 06, 2020 1.120 1.120 1.100 1.100 21,199 -0.02(-1.79%)
Oct 05, 2020 1.120 1.120 1.110 1.120 118,900 +0.00(+0.00%)
Oct 02, 2020 1.150 1.150 1.120 1.120 4,750 -0.09(-7.44%)
Oct 01, 2020 1.210 1.210 1.210 1.210 417 -0.03(-2.42%)
Sep 28, 2020 1.240 1.240 1.240 0 +0.05(+4.20%)
Sep 25, 2020 1.190 1.190 1.190 1.190 5,299 -0.06(-4.80%)
Sep 18, 2020 1.250 1.250 1.250 0 +0.05(+4.17%)
Sep 17, 2020 1.150 1.220 1.150 1.200 10,200 +0.04(+3.45%)
Sep 16, 2020 1.160 1.160 1.160 1.160 200 +0.00(+0.00%)
Sep 15, 2020 1.160 1.160 1.160 1.160 1,260 +0.01(+0.87%)
Sep 14, 2020 1.200 1.200 1.150 1.150 5,100 -0.05(-4.17%)
Sep 11, 2020 1.170 1.200 1.170 1.200 13,000 +0.04(+3.45%)
Sep 10, 2020 1.140 1.160 1.100 1.160 39,950 +0.07(+6.42%)
Sep 09, 2020 1.070 1.100 1.060 1.090 10,331 +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.