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 (%)
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%)
Sep 08, 2020 1.080 1.090 1.080 1.090 6,300 +0.00(+0.00%)
Aug 31, 2020 1.090 1.090 1.090 0 +0.04(+3.81%)
Aug 28, 2020 1.050 1.050 1.050 1.050 3,000 -0.04(-3.67%)
Aug 24, 2020 1.090 1.090 1.090 0 +0.07(+6.86%)
Aug 21, 2020 1.020 1.020 1.020 1.020 500 -0.06(-5.56%)
Aug 20, 2020 1.080 1.080 1.080 1.080 229 -0.01(-0.92%)
Aug 19, 2020 1.050 1.090 1.020 1.090 22,600 +0.02(+1.87%)
Aug 18, 2020 1.090 1.090 1.070 1.070 12,800 -0.02(-1.83%)
Aug 17, 2020 1.090 1.090 1.090 1.090 4,700 -0.01(-0.91%)
Aug 14, 2020 1.110 1.110 1.060 1.100 9,779 +0.00(+0.00%)
Aug 12, 2020 1.100 1.100 1.100 0 -0.01(-0.90%)
Aug 10, 2020 1.110 1.110 1.110 0 +0.01(+0.91%)
Jul 31, 2020 1.100 1.100 1.100 0 -0.05(-4.35%)
Jul 30, 2020 1.050 1.150 1.050 1.150 3,100 +0.05(+4.55%)
Jul 28, 2020 1.100 1.100 1.100 0 +0.03(+2.80%)
Jul 27, 2020 1.100 1.100 1.070 1.070 33,500 -0.07(-6.14%)
Jul 24, 2020 1.180 1.180 1.140 1.140 200 -0.05(-4.20%)
Jul 23, 2020 1.190 1.190 1.190 1.190 200 +0.03(+2.59%)
Jul 22, 2020 1.160 1.160 1.160 1.160 300 +0.01(+0.87%)
Jul 21, 2020 1.190 1.190 1.150 1.150 7,100 +0.00(+0.00%)
Jul 20, 2020 1.150 1.150 1.150 1.150 9,559 +0.00(+0.00%)
Jul 15, 2020 1.150 1.150 1.150 0 +0.06(+5.50%)
Jul 14, 2020 1.120 1.120 1.090 1.090 22,927 -0.05(-4.39%)
Jul 13, 2020 1.150 1.150 1.140 1.140 400 -0.01(-0.87%)
Jul 10, 2020 1.150 1.150 1.150 1.150 2,200 +0.02(+1.77%)
Jul 09, 2020 1.130 1.130 1.130 1.130 2,000 +0.00(+0.00%)
Jul 08, 2020 1.130 1.130 1.130 1.130 4,900 -0.02(-1.74%)
Jul 07, 2020 1.180 1.180 1.150 1.150 350 -0.02(-1.71%)
Jul 06, 2020 1.180 1.180 1.170 1.170 2,639 -0.02(-1.68%)
Jul 03, 2020 1.190 1.190 1.190 1.190 13,710 +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.