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 (%)
Jan 31, 2011 1.730 1.740 1.720 1.730 8,840 -0.01(-0.57%)
Jan 28, 2011 1.730 1.740 1.720 1.740 6,000 +0.01(+0.58%)
Jan 27, 2011 1.720 1.740 1.720 1.730 16,000 +0.02(+1.17%)
Jan 26, 2011 1.740 1.740 1.710 1.710 23,110 -0.03(-1.72%)
Jan 25, 2011 1.730 1.750 1.720 1.740 27,615 +0.03(+1.75%)
Jan 24, 2011 1.730 1.730 1.710 1.710 24,700 -0.02(-1.16%)
Jan 21, 2011 1.750 1.750 1.710 1.730 33,100 +0.03(+1.76%)
Jan 20, 2011 1.730 1.760 1.700 1.700 41,758 -0.05(-2.86%)
Jan 19, 2011 1.700 1.750 1.660 1.750 103,700 +0.07(+4.17%)
Jan 18, 2011 1.680 1.680 1.650 1.680 22,000 +0.03(+1.82%)
Jan 17, 2011 1.660 1.660 1.630 1.650 60,740 +0.01(+0.61%)
Jan 14, 2011 1.630 1.690 1.620 1.640 274,244 +0.01(+0.61%)
Jan 13, 2011 1.630 1.630 1.620 1.630 13,858 +0.00(+0.00%)
Jan 12, 2011 1.610 1.630 1.610 1.630 368,660 +0.02(+1.24%)
Jan 11, 2011 1.620 1.620 1.600 1.610 18,800 -0.01(-0.62%)
Jan 10, 2011 1.590 1.620 1.570 1.620 25,285 +0.03(+1.89%)
Jan 07, 2011 1.640 1.640 1.580 1.590 92,890 -0.05(-3.05%)
Jan 06, 2011 1.620 1.640 1.620 1.640 20,510 +0.00(+0.00%)
Jan 05, 2011 1.620 1.640 1.620 1.640 8,700 +0.03(+1.86%)
Jan 04, 2011 1.640 1.640 1.600 1.610 5,200 +0.00(+0.00%)
Dec 31, 2010 1.580 1.610 1.570 1.610 11,287 +0.04(+2.55%)
Dec 30, 2010 1.580 1.590 1.570 1.570 17,251 -0.01(-0.63%)
Dec 29, 2010 1.560 1.600 1.560 1.580 3,280 -0.05(-3.07%)
Dec 24, 2010 1.620 1.630 1.620 1.630 7,200 +0.02(+1.24%)
Dec 23, 2010 1.590 1.620 1.590 1.610 6,150 -0.01(-0.62%)
Dec 22, 2010 1.550 1.630 1.550 1.620 131,500 +0.07(+4.52%)
Dec 21, 2010 1.530 1.570 1.530 1.550 29,350 +0.02(+1.31%)
Dec 20, 2010 1.510 1.550 1.510 1.530 48,034 -0.01(-0.65%)
Dec 17, 2010 1.540 1.560 1.530 1.540 26,685 -0.03(-1.91%)
Dec 16, 2010 1.570 1.590 1.530 1.570 37,419 +0.00(+0.00%)
Dec 15, 2010 1.560 1.600 1.550 1.570 53,800 -0.03(-1.88%)
Dec 14, 2010 1.640 1.640 1.550 1.600 64,200 -0.02(-1.23%)
Dec 13, 2010 1.610 1.630 1.540 1.620 50,389 -0.01(-0.61%)
Dec 10, 2010 1.640 1.650 1.600 1.630 109,200 +0.03(+1.87%)
Dec 09, 2010 1.520 1.640 1.520 1.600 179,786 +0.05(+3.23%)
Dec 08, 2010 1.540 1.550 1.510 1.550 226,700 +0.01(+0.65%)
Dec 07, 2010 1.500 1.550 1.500 1.540 17,460 +0.04(+2.67%)
Dec 06, 2010 1.530 1.540 1.470 1.500 52,534 -0.02(-1.32%)
Dec 03, 2010 1.550 1.580 1.520 1.520 161,500 -0.03(-1.94%)
Dec 02, 2010 1.570 1.590 1.550 1.550 23,000 -0.02(-1.27%)
Dec 01, 2010 1.560 1.570 1.550 1.570 89,400 +0.01(+0.64%)
Nov 30, 2010 1.560 1.640 1.550 1.560 18,525 +0.01(+0.65%)
Nov 29, 2010 1.550 1.550 1.550 1.550 4,800 +0.01(+0.65%)
Nov 26, 2010 1.530 1.550 1.530 1.540 12,425 -0.01(-0.65%)
Nov 25, 2010 1.550 1.580 1.520 1.550 17,390 -0.02(-1.27%)
Nov 24, 2010 1.550 1.570 1.510 1.570 11,900 +0.06(+3.97%)
Nov 23, 2010 1.530 1.550 1.470 1.510 17,250 -0.04(-2.58%)
Nov 22, 2010 1.580 1.590 1.540 1.550 20,769 -0.04(-2.52%)
Nov 19, 2010 1.580 1.610 1.580 1.590 10,558 +0.02(+1.27%)
Nov 18, 2010 1.660 1.660 1.560 1.570 11,735 -0.10(-5.99%)
Nov 17, 2010 1.670 1.670 1.670 1.670 0 +0.00(+0.00%)
Nov 16, 2010 1.600 1.670 1.600 1.670 22,100 +0.07(+4.37%)
Nov 15, 2010 1.650 1.650 1.600 1.600 17,700 -0.03(-1.84%)
Nov 12, 2010 1.610 1.630 1.600 1.630 11,475 +0.00(+0.00%)
Nov 11, 2010 1.610 1.630 1.600 1.630 12,573 +0.03(+1.87%)
Nov 10, 2010 1.660 1.660 1.600 1.600 4,800 -0.05(-3.03%)
Nov 09, 2010 1.580 1.650 1.560 1.650 167,125 +0.09(+5.77%)
Nov 08, 2010 1.560 1.580 1.560 1.560 20,585 +0.01(+0.65%)
Nov 05, 2010 1.540 1.590 1.540 1.550 33,000 +0.01(+0.65%)
Nov 04, 2010 1.560 1.560 1.530 1.540 5,800 -0.01(-0.65%)
Nov 03, 2010 1.520 1.570 1.500 1.550 56,350 +0.02(+1.31%)
Nov 02, 2010 1.610 1.610 1.520 1.530 67,595 -0.06(-3.77%)
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.