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

Adf Group Inc (TSX: DRX )

15.19 -0.21 (-1.36%)
Streaming Delayed Price Updated: 11:54 AM EDT, May 10, 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 (%)
Apr 28, 2017 2.900 3.030 2.900 2.900 24,460 +0.05(+1.75%)
Apr 27, 2017 2.650 2.900 2.650 2.850 16,350 +0.21(+7.95%)
Apr 26, 2017 2.700 2.700 2.600 2.640 1,700 -0.06(-2.22%)
Apr 25, 2017 2.650 2.700 2.650 2.700 1,400 +0.11(+4.25%)
Apr 24, 2017 2.590 2.590 2.590 2.590 1,000 +0.01(+0.39%)
Apr 20, 2017 2.580 2.580 2.580 0 +0.00(+0.00%)
Apr 19, 2017 2.610 2.610 2.580 2.580 1,100 -0.04(-1.53%)
Apr 18, 2017 2.620 2.620 2.620 2.620 500 -0.01(-0.38%)
Apr 17, 2017 2.610 2.630 2.600 2.630 12,900 +0.03(+1.15%)
Apr 13, 2017 2.630 2.630 2.600 2.600 1,200 -0.03(-1.14%)
Apr 11, 2017 2.630 2.630 2.630 0 -0.01(-0.38%)
Apr 10, 2017 2.640 2.650 2.600 2.640 12,000 +0.00(+0.00%)
Apr 06, 2017 2.640 2.640 2.640 0 +0.01(+0.38%)
Apr 05, 2017 2.660 2.660 2.630 2.630 3,200 -0.01(-0.38%)
Apr 04, 2017 2.650 2.650 2.640 2.640 1,000 -0.01(-0.38%)
Apr 03, 2017 2.670 2.670 2.650 2.650 700 -0.01(-0.38%)
Mar 29, 2017 2.660 2.660 2.660 0 +0.02(+0.76%)
Mar 28, 2017 2.650 2.650 2.640 2.640 3,800 -0.01(-0.38%)
Mar 27, 2017 2.640 2.650 2.600 2.650 10,000 +0.01(+0.38%)
Mar 24, 2017 2.700 2.700 2.630 2.640 6,500 -0.06(-2.22%)
Mar 22, 2017 2.700 2.700 2.700 0 +0.00(+0.00%)
Mar 21, 2017 2.660 2.700 2.660 2.700 2,225 +0.00(+0.00%)
Mar 20, 2017 2.660 2.700 2.660 2.700 1,000 +0.00(+0.00%)
Mar 17, 2017 2.700 2.700 2.700 2.700 800 +0.00(+0.00%)
Mar 15, 2017 2.700 2.700 2.700 0 -0.05(-1.82%)
Mar 14, 2017 2.750 2.750 2.750 2.750 4,000 +0.05(+1.85%)
Mar 13, 2017 2.700 2.700 2.700 2.700 150 +0.00(+0.00%)
Mar 10, 2017 2.710 2.710 2.700 2.700 400 +0.00(+0.00%)
Mar 09, 2017 2.710 2.720 2.700 2.700 1,800 +0.00(+0.00%)
Mar 08, 2017 2.750 2.750 2.660 2.700 4,600 -0.03(-1.10%)
Mar 07, 2017 2.730 2.750 2.710 2.730 3,400 -0.04(-1.44%)
Mar 03, 2017 2.770 2.770 2.770 0 +0.00(+0.00%)
Mar 02, 2017 2.770 2.770 2.770 2.770 500 +0.01(+0.36%)
Mar 01, 2017 2.760 2.760 2.760 2.760 1,700 +0.00(+0.00%)
Feb 28, 2017 2.780 2.780 2.750 2.760 5,279 -0.02(-0.72%)
Feb 27, 2017 2.840 2.850 2.780 2.780 1,700 -0.07(-2.46%)
Feb 24, 2017 2.850 2.850 2.850 2.850 2,700 +0.00(+0.00%)
Feb 21, 2017 2.850 2.850 2.850 0 +0.00(+0.00%)
Feb 17, 2017 2.850 2.850 2.850 0 +0.00(+0.00%)
Feb 16, 2017 2.710 2.850 2.700 2.850 7,580 -0.05(-1.72%)
Feb 15, 2017 2.940 2.950 2.900 2.900 2,590 +0.00(+0.00%)
Feb 10, 2017 2.900 2.900 2.900 0 +0.00(+0.00%)
Feb 08, 2017 2.900 2.900 2.900 0 +0.02(+0.69%)
Feb 07, 2017 2.890 2.890 2.880 2.880 1,750 -0.01(-0.35%)
Feb 06, 2017 2.870 2.900 2.870 2.890 2,300 +0.03(+1.05%)
Feb 03, 2017 2.900 2.900 2.860 2.860 1,900 -0.04(-1.38%)
Feb 02, 2017 2.900 2.900 2.900 2.900 8,000 +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.