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

Adf Group Inc (TSX: DRX )

15.40 +0.40 (+2.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Jan 31, 2024 8.200 8.500 7.980 8.000 129,317 -0.25(-3.03%)
Jan 30, 2024 7.940 8.260 7.830 8.250 119,801 +0.38(+4.83%)
Jan 29, 2024 7.530 7.970 7.490 7.870 94,251 +0.38(+5.07%)
Jan 26, 2024 7.610 7.670 7.420 7.490 48,020 -0.12(-1.58%)
Jan 25, 2024 7.930 7.930 7.600 7.610 48,648 -0.24(-3.06%)
Jan 24, 2024 7.450 7.970 7.400 7.850 125,237 +0.45(+6.08%)
Jan 23, 2024 7.570 7.570 7.300 7.400 57,164 -0.17(-2.25%)
Jan 22, 2024 7.370 7.580 7.340 7.570 76,435 +0.20(+2.71%)
Jan 19, 2024 7.200 7.370 7.060 7.370 54,181 +0.20(+2.79%)
Jan 18, 2024 7.000 7.330 6.960 7.170 73,220 +0.18(+2.58%)
Jan 17, 2024 7.180 7.180 6.940 6.990 33,666 -0.07(-0.99%)
Jan 16, 2024 7.300 7.300 7.000 7.060 40,510 -0.22(-3.02%)
Jan 15, 2024 7.000 7.330 7.000 7.280 58,640 +0.19(+2.68%)
Jan 12, 2024 7.270 7.300 7.060 7.090 31,898 -0.16(-2.21%)
Jan 11, 2024 7.400 7.400 7.160 7.250 42,654 -0.10(-1.36%)
Jan 10, 2024 7.560 7.740 7.340 7.350 75,299 -0.20(-2.65%)
Jan 09, 2024 7.190 7.590 7.130 7.550 173,073 +0.41(+5.74%)
Jan 08, 2024 6.920 7.160 6.780 7.140 71,907 +0.26(+3.78%)
Jan 05, 2024 7.030 7.040 6.860 6.880 83,743 -0.14(-1.99%)
Jan 04, 2024 7.280 7.280 7.000 7.020 46,076 -0.17(-2.36%)
Jan 03, 2024 6.990 7.430 6.960 7.190 142,753 +0.21(+3.01%)
Jan 02, 2024 6.880 7.030 6.880 6.980 51,819 +0.06(+0.87%)
Dec 29, 2023 6.920 0 -0.12(-1.70%)
Dec 28, 2023 7.100 7.130 7.000 7.040 29,555 -0.02(-0.28%)
Dec 27, 2023 6.960 7.200 6.900 7.060 77,350 +0.05(+0.71%)
Dec 22, 2023 7.010 0 -0.22(-3.04%)
Dec 21, 2023 7.010 7.370 7.010 7.230 97,687 +0.28(+4.03%)
Dec 20, 2023 6.900 7.290 6.880 6.950 79,821 +0.07(+1.02%)
Dec 19, 2023 6.730 6.890 6.650 6.880 59,606 +0.29(+4.40%)
Dec 18, 2023 6.720 6.750 6.500 6.590 76,039 +0.05(+0.76%)
Dec 15, 2023 6.360 6.650 6.180 6.540 40,508 +0.17(+2.67%)
Dec 14, 2023 6.850 6.940 6.360 6.370 87,558 -0.31(-4.64%)
Dec 13, 2023 6.370 6.880 6.370 6.680 87,349 +0.31(+4.87%)
Dec 12, 2023 6.630 6.920 6.350 6.370 114,069 -0.43(-6.32%)
Dec 11, 2023 6.000 6.950 6.000 6.800 294,221 +0.92(+15.65%)
Dec 08, 2023 5.320 5.880 5.320 5.880 64,367 +0.59(+11.15%)
Dec 07, 2023 5.250 5.440 5.090 5.290 103,698 +0.79(+17.56%)
Dec 06, 2023 5.160 5.160 4.500 4.500 66,121 -0.71(-13.63%)
Dec 05, 2023 5.340 5.340 5.210 5.210 32,085 -0.04(-0.76%)
Dec 04, 2023 5.350 5.400 5.250 5.250 30,371 -0.10(-1.87%)
Dec 01, 2023 5.320 5.400 5.310 5.350 15,229 +0.04(+0.75%)
Nov 30, 2023 5.280 5.330 5.250 5.310 12,030 -0.03(-0.56%)
Nov 29, 2023 5.220 5.350 5.220 5.340 11,572 +0.13(+2.50%)
Nov 28, 2023 5.350 5.400 5.210 5.210 30,855 -0.17(-3.16%)
Nov 27, 2023 5.320 5.400 5.280 5.380 24,961 +0.09(+1.70%)
Nov 24, 2023 5.240 5.350 5.240 5.290 11,000 +0.00(+0.00%)
Nov 23, 2023 5.200 5.300 5.200 5.290 5,720 -0.03(-0.56%)
Nov 22, 2023 5.300 5.330 5.250 5.320 8,703 +0.03(+0.57%)
Nov 21, 2023 5.300 5.310 5.260 5.290 10,800 +0.02(+0.38%)
Nov 20, 2023 5.310 5.350 5.260 5.270 39,360 -0.02(-0.38%)
Nov 17, 2023 5.220 5.350 5.220 5.290 34,920 +0.02(+0.38%)
Nov 16, 2023 5.120 5.300 5.120 5.270 23,851 -0.01(-0.19%)
Nov 15, 2023 5.350 5.400 5.250 5.280 52,402 -0.07(-1.31%)
Nov 14, 2023 5.470 5.470 5.300 5.350 26,115 -0.02(-0.37%)
Nov 13, 2023 5.390 5.400 5.220 5.370 32,920 +0.10(+1.90%)
Nov 10, 2023 5.400 5.450 5.250 5.270 20,456 -0.11(-2.04%)
Nov 09, 2023 5.250 5.500 5.220 5.380 47,120 +0.13(+2.48%)
Nov 08, 2023 5.150 5.280 5.150 5.250 4,443 +0.05(+0.96%)
Nov 07, 2023 5.210 5.280 5.100 5.200 25,280 +0.04(+0.78%)
Nov 06, 2023 5.300 5.300 5.160 5.160 19,029 -0.09(-1.71%)
Nov 03, 2023 5.190 5.300 5.160 5.250 54,872 +0.15(+2.94%)
Nov 02, 2023 5.000 5.210 4.990 5.100 15,752 +0.19(+3.87%)
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.