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

Adf Group Inc (TSX: DRX )

15.73 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 30, 2018 1.710 1.710 1.710 0 -0.20(-10.47%)
Apr 27, 2018 1.790 1.910 1.790 1.910 5,500 +0.17(+9.77%)
Apr 26, 2018 1.740 1.740 1.740 1.740 260 +0.04(+2.35%)
Apr 25, 2018 1.700 1.700 1.700 1.700 300 +0.00(+0.00%)
Apr 24, 2018 1.700 1.740 1.700 1.700 3,900 +0.10(+6.25%)
Apr 23, 2018 1.710 1.710 1.590 1.600 21,500 -0.02(-1.23%)
Apr 19, 2018 1.620 1.620 1.620 0 -0.04(-2.41%)
Apr 18, 2018 1.650 1.660 1.650 1.660 2,400 +0.01(+0.61%)
Apr 17, 2018 1.650 1.670 1.650 1.650 6,800 +0.00(+0.00%)
Apr 16, 2018 1.700 1.700 1.650 1.650 4,800 -0.10(-5.71%)
Apr 13, 2018 1.750 1.800 1.750 1.750 3,825 +0.05(+2.94%)
Apr 12, 2018 1.800 1.800 1.650 1.700 6,400 -0.10(-5.56%)
Apr 10, 2018 1.800 1.800 1.800 0 -0.05(-2.70%)
Apr 09, 2018 1.850 1.850 1.850 1.850 440 +0.00(+0.00%)
Apr 05, 2018 1.850 1.850 1.850 0 +0.00(+0.00%)
Apr 04, 2018 1.840 1.850 1.800 1.850 7,740 +0.00(+0.00%)
Apr 03, 2018 1.830 1.850 1.800 1.850 8,566 +0.00(+0.00%)
Apr 02, 2018 1.830 1.850 1.820 1.850 1,550 -0.01(-0.80%)
Mar 28, 2018 1.865 1.865 1.865 0 +0.01(+0.81%)
Mar 27, 2018 1.810 1.850 1.800 1.850 13,550 +0.02(+1.09%)
Mar 23, 2018 1.830 1.830 1.830 0 -0.02(-1.08%)
Mar 22, 2018 1.850 1.850 1.850 1.850 200 +0.00(+0.00%)
Mar 20, 2018 1.850 1.850 1.850 0 +0.00(+0.00%)
Mar 19, 2018 1.900 1.900 1.850 1.850 3,800 +0.01(+0.54%)
Mar 16, 2018 1.840 1.840 1.840 1.840 115 +0.01(+0.55%)
Mar 15, 2018 1.830 1.830 1.830 1.830 200 -0.13(-6.63%)
Mar 14, 2018 1.830 1.960 1.830 1.960 2,700 +0.06(+3.16%)
Mar 13, 2018 1.900 1.900 1.900 1.900 800 +0.00(+0.00%)
Mar 09, 2018 1.900 1.900 1.900 0 +0.05(+2.70%)
Mar 08, 2018 1.850 1.850 1.850 1.850 245 +0.03(+1.65%)
Mar 07, 2018 1.820 1.820 1.820 1.820 2,000 +0.00(+0.00%)
Mar 06, 2018 1.900 1.900 1.820 1.820 1,000 -0.03(-1.62%)
Mar 05, 2018 1.800 1.860 1.800 1.850 623 +0.00(+0.00%)
Mar 02, 2018 1.860 1.900 1.850 1.850 2,000 -0.10(-5.13%)
Mar 01, 2018 1.950 1.950 1.950 1.950 130 +0.11(+5.98%)
Feb 28, 2018 1.950 1.950 1.840 1.840 1,900 -0.11(-5.64%)
Feb 27, 2018 1.950 1.950 1.950 1.950 300 +0.00(+0.00%)
Feb 26, 2018 1.950 1.950 1.950 1.950 300 +0.04(+2.09%)
Feb 23, 2018 1.900 1.910 1.900 1.910 2,900 +0.10(+5.52%)
Feb 22, 2018 1.860 1.860 1.810 1.810 4,600 -0.11(-5.73%)
Feb 21, 2018 1.960 1.960 1.910 1.920 6,700 -0.09(-4.48%)
Feb 20, 2018 1.910 2.010 1.910 2.010 5,825 -0.05(-2.43%)
Feb 16, 2018 2.060 2.060 2.060 0 -0.02(-0.96%)
Feb 15, 2018 2.080 2.080 2.080 2.080 900 -0.04(-1.89%)
Feb 14, 2018 2.120 2.120 2.120 2.120 1,200 +0.00(+0.00%)
Feb 12, 2018 2.120 2.120 2.120 0 +0.06(+2.91%)
Feb 09, 2018 2.060 2.060 2.060 2.060 100 -0.14(-6.36%)
Feb 08, 2018 2.140 2.200 2.140 2.200 2,100 +0.14(+6.80%)
Feb 07, 2018 2.070 2.070 2.060 2.060 1,900 +0.01(+0.49%)
Feb 05, 2018 2.050 2.050 2.050 0 -0.04(-1.91%)
Feb 02, 2018 2.090 2.090 2.090 2.090 2,010 +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.