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 (%)
Sep 29, 2006 1.600 1.850 1.590 1.800 97,490 +0.25(+16.13%)
Sep 28, 2006 1.550 1.580 1.430 1.550 25,600 +0.00(+0.00%)
Sep 27, 2006 1.420 1.550 1.420 1.550 14,193 +0.02(+1.31%)
Sep 26, 2006 1.540 1.540 1.530 1.530 5,625 -0.01(-0.65%)
Sep 25, 2006 1.520 1.540 1.430 1.540 6,900 +0.11(+7.69%)
Sep 22, 2006 1.510 1.510 1.430 1.430 5,338 -0.09(-5.92%)
Sep 21, 2006 1.500 1.520 1.430 1.520 7,175 +0.06(+4.11%)
Sep 20, 2006 1.450 1.520 1.430 1.460 5,291 -0.06(-3.95%)
Sep 19, 2006 1.500 1.520 1.460 1.520 7,684 +0.02(+1.33%)
Sep 18, 2006 1.450 1.580 1.450 1.500 52,000 +0.05(+3.45%)
Sep 15, 2006 1.500 1.550 1.450 1.450 22,750 -0.05(-3.33%)
Sep 14, 2006 1.450 1.570 1.400 1.500 64,716 +0.04(+2.74%)
Sep 13, 2006 1.290 1.460 1.290 1.460 95,900 +0.12(+8.96%)
Sep 12, 2006 1.340 1.340 1.340 1.340 0 +0.00(+0.00%)
Sep 11, 2006 1.340 1.340 1.340 1.340 0 +0.00(+0.00%)
Sep 08, 2006 1.250 1.390 1.160 1.340 2,500 +0.09(+7.20%)
Sep 06, 2006 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Sep 05, 2006 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Sep 01, 2006 1.240 1.250 1.240 1.250 6,000 +0.02(+1.63%)
Aug 31, 2006 1.230 1.230 1.230 1.230 0 +0.00(+0.00%)
Aug 30, 2006 1.250 1.250 1.230 1.230 5,800 -0.02(-1.60%)
Aug 29, 2006 1.250 1.250 1.250 1.250 2,000 -0.10(-7.41%)
Aug 28, 2006 1.250 1.350 1.250 1.350 10,100 +0.11(+8.87%)
Aug 25, 2006 1.240 1.240 1.220 1.240 7,150 +0.02(+1.64%)
Aug 24, 2006 1.210 1.220 1.210 1.220 3,500 +0.01(+0.83%)
Aug 23, 2006 1.290 1.290 1.210 1.210 1,100 +0.01(+0.83%)
Aug 22, 2006 1.200 1.210 1.200 1.200 1,500 -0.09(-6.98%)
Aug 21, 2006 1.260 1.290 1.200 1.290 4,200 +0.03(+2.38%)
Aug 18, 2006 1.260 1.260 1.260 1.260 1,000 -0.02(-1.56%)
Aug 17, 2006 1.230 1.280 1.230 1.280 4,200 +0.02(+1.59%)
Aug 16, 2006 1.300 1.300 1.260 1.260 12,000 -0.04(-3.08%)
Aug 15, 2006 1.300 1.300 1.300 1.300 1,000 -0.05(-3.70%)
Aug 14, 2006 1.300 1.350 1.300 1.350 4,500 -0.03(-2.17%)
Aug 11, 2006 1.380 1.380 1.380 1.380 0 +0.00(+0.00%)
Aug 10, 2006 1.240 1.380 1.230 1.380 1,400 +0.13(+10.40%)
Aug 09, 2006 1.320 1.320 1.250 1.250 3,100 -0.15(-10.71%)
Aug 08, 2006 1.310 1.400 1.310 1.400 15,000 +0.01(+0.72%)
Aug 07, 2006 1.230 1.390 1.230 1.390 1,500 +0.00(+0.00%)
Aug 04, 2006 1.230 1.390 1.230 1.390 1,500 +0.00(+0.00%)
Aug 03, 2006 1.240 1.390 1.240 1.390 5,100 +0.15(+12.10%)
Aug 02, 2006 1.400 1.400 1.240 1.240 1,950 -0.15(-10.79%)
Aug 01, 2006 1.220 1.390 1.220 1.390 500 +0.16(+13.01%)
Jul 31, 2006 1.260 1.260 1.230 1.230 3,000 -0.02(-1.60%)
Jul 28, 2006 1.220 1.350 1.220 1.250 7,200 +0.03(+2.46%)
Jul 27, 2006 1.220 1.220 1.220 1.220 0 +0.00(+0.00%)
Jul 26, 2006 1.210 1.220 1.210 1.220 2,700 +0.02(+1.67%)
Jul 25, 2006 1.250 1.250 1.200 1.200 6,200 -0.13(-9.77%)
Jul 24, 2006 1.330 1.330 1.330 1.330 1,000 +0.03(+2.31%)
Jul 21, 2006 1.300 1.300 1.300 1.300 2,449 +0.00(+0.00%)
Jul 20, 2006 1.390 1.390 1.300 1.300 4,500 +0.05(+4.00%)
Jul 19, 2006 1.250 1.250 1.250 1.250 1,885 -0.14(-10.07%)
Jul 18, 2006 1.230 1.390 1.230 1.390 200 +0.18(+14.88%)
Jul 17, 2006 1.270 1.270 1.210 1.210 5,120 -0.19(-13.57%)
Jul 14, 2006 1.400 1.400 1.400 1.400 100 +0.14(+11.11%)
Jul 13, 2006 1.260 1.260 1.260 1.260 500 +0.01(+0.80%)
Jul 12, 2006 1.250 1.250 1.250 1.250 1,000 -0.20(-13.79%)
Jul 11, 2006 1.350 1.450 1.300 1.450 4,350 +0.10(+7.41%)
Jul 10, 2006 1.400 1.400 1.300 1.350 5,000 -0.05(-3.57%)
Jul 07, 2006 1.300 1.400 1.300 1.400 1,100 +0.12(+9.37%)
Jul 06, 2006 1.400 1.440 1.280 1.280 21,600 +0.04(+3.23%)
Jul 05, 2006 1.400 1.400 1.240 1.240 528 -0.06(-4.62%)
Jul 03, 2006 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Jun 30, 2006 1.270 1.300 1.270 1.300 23,400 +0.00(+0.00%)
Jun 29, 2006 1.300 1.300 1.300 1.300 0 +0.02(+1.56%)
Jun 28, 2006 1.210 1.280 1.210 1.280 850 +0.01(+0.79%)
Jun 27, 2006 1.220 1.270 1.210 1.270 5,212 +0.02(+1.60%)
Jun 23, 2006 1.280 1.280 1.250 1.250 3,513 -0.04(-3.10%)
Jun 22, 2006 1.200 1.290 1.200 1.290 18,900 +0.05(+4.03%)
Jun 21, 2006 1.250 1.250 1.240 1.240 7,500 +0.03(+2.48%)
Jun 20, 2006 1.250 1.250 1.210 1.210 14,161 -0.04(-3.20%)
Jun 19, 2006 1.250 1.250 1.250 1.250 10,500 +0.00(+0.00%)
Jun 16, 2006 1.250 1.250 1.210 1.250 13,600 +0.04(+3.31%)
Jun 15, 2006 1.250 1.250 1.200 1.210 14,100 +0.01(+0.83%)
Jun 14, 2006 1.200 1.240 1.120 1.200 31,100 +0.00(+0.00%)
Jun 13, 2006 1.140 1.200 1.140 1.200 21,125 +0.06(+5.26%)
Jun 12, 2006 1.140 1.140 1.090 1.140 7,800 +0.05(+4.59%)
Jun 09, 2006 1.100 1.190 1.090 1.090 16,050 +0.00(+0.00%)
Jun 08, 2006 1.160 1.180 1.080 1.090 7,200 -0.06(-5.22%)
Jun 07, 2006 1.150 1.150 1.150 1.150 2,000 -0.05(-4.17%)
Jun 06, 2006 1.150 1.200 1.150 1.200 10,900 -0.02(-1.64%)
Jun 05, 2006 1.190 1.220 1.190 1.220 6,200 +0.07(+6.09%)
Jun 02, 2006 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Jun 01, 2006 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
May 31, 2006 1.240 1.250 1.150 1.150 14,873 -0.06(-4.96%)
May 30, 2006 1.210 1.210 1.200 1.210 5,200 +0.13(+12.04%)
May 26, 2006 1.190 1.270 1.060 1.080 15,201 -0.09(-7.69%)
May 25, 2006 1.190 1.290 1.150 1.170 12,300 +0.12(+11.43%)
May 24, 2006 1.090 1.140 1.050 1.050 7,400 -0.07(-6.25%)
May 23, 2006 1.020 1.120 1.020 1.120 500 +0.05(+4.67%)
May 22, 2006 1.070 1.070 1.070 1.070 0 +0.00(+0.00%)
May 19, 2006 1.150 1.150 1.000 1.070 4,800 +0.04(+3.88%)
May 18, 2006 1.110 1.140 1.030 1.030 4,950 -0.07(-6.36%)
May 17, 2006 1.150 1.150 1.100 1.100 5,750 +0.10(+10.00%)
May 16, 2006 1.000 1.090 1.000 1.000 10,900 -0.04(-3.85%)
May 15, 2006 1.040 1.090 1.000 1.040 11,150 +0.01(+0.97%)
May 12, 2006 1.030 1.120 1.030 1.030 347,120 -0.02(-1.90%)
May 11, 2006 1.050 1.050 1.000 1.050 17,100 +0.00(+0.00%)
May 10, 2006 1.020 1.060 1.020 1.050 113,527 +0.00(+0.00%)
May 09, 2006 1.000 1.050 1.000 1.050 6,000 +0.05(+5.00%)
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.