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

Adf Group Inc (TSX: DRX )

15.99 -0.76 (-4.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 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, 2017 2.780 2.790 2.740 2.790 2,800 +0.04(+1.45%)
Sep 21, 2017 2.750 2.750 2.750 0 +0.14(+5.36%)
Sep 20, 2017 2.610 2.610 2.610 2.610 1,200 -0.01(-0.38%)
Sep 18, 2017 2.620 2.620 2.620 0 -0.08(-2.96%)
Sep 14, 2017 2.700 2.700 2.700 0 +0.21(+8.43%)
Sep 13, 2017 2.580 2.580 2.475 2.490 950 -0.11(-4.23%)
Sep 12, 2017 2.590 2.600 2.590 2.600 250 +0.03(+1.17%)
Sep 11, 2017 2.510 2.570 2.480 2.570 7,100 -0.03(-1.15%)
Sep 08, 2017 2.600 2.600 2.600 2.600 1,500 +0.00(+0.00%)
Sep 06, 2017 2.600 2.600 2.600 0 +0.05(+1.96%)
Aug 31, 2017 2.550 2.550 2.550 0 -0.02(-0.78%)
Aug 30, 2017 2.570 2.580 2.570 2.570 7,300 -0.01(-0.39%)
Aug 29, 2017 2.570 2.580 2.570 2.580 1,800 +0.00(+0.00%)
Aug 28, 2017 2.580 2.590 2.570 2.580 8,000 -0.03(-1.15%)
Aug 25, 2017 2.580 2.610 2.570 2.610 3,100 +0.01(+0.38%)
Aug 24, 2017 2.600 2.600 2.600 2.600 3,300 +0.00(+0.00%)
Aug 23, 2017 2.600 2.610 2.600 2.600 8,400 +0.03(+1.17%)
Aug 18, 2017 2.570 2.570 2.570 0 -0.06(-2.28%)
Aug 15, 2017 2.630 2.630 2.630 0 -0.04(-1.50%)
Aug 14, 2017 2.750 2.750 2.670 2.670 3,100 -0.03(-1.11%)
Aug 11, 2017 2.710 2.750 2.700 2.700 11,900 +0.06(+2.27%)
Aug 08, 2017 2.640 2.640 2.640 0 -0.03(-1.12%)
Aug 03, 2017 2.670 2.670 2.670 0 -0.07(-2.55%)
Aug 02, 2017 2.740 2.740 2.740 2.740 3,500 +0.00(+0.00%)
Aug 01, 2017 2.750 2.750 2.740 2.740 16,800 -0.01(-0.36%)
Jul 28, 2017 2.750 2.750 2.750 0 +0.08(+3.00%)
Jul 25, 2017 2.670 2.670 2.670 0 -0.04(-1.48%)
Jul 24, 2017 2.700 2.710 2.680 2.710 5,100 +0.01(+0.37%)
Jul 21, 2017 2.700 2.700 2.700 2.700 200 +0.00(+0.00%)
Jul 18, 2017 2.700 2.700 2.700 0 +0.00(+0.00%)
Jul 13, 2017 2.700 2.700 2.700 0 +0.00(+0.00%)
Jul 12, 2017 2.840 2.840 2.700 2.700 1,133 +0.00(+0.00%)
Jul 11, 2017 2.710 2.710 2.700 2.700 600 +0.00(+0.00%)
Jul 07, 2017 2.700 2.700 2.700 0 +0.08(+3.05%)
Jul 04, 2017 2.620 2.620 2.620 0 -0.03(-1.13%)
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.