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 (%)
Feb 29, 2024 10.12 10.33 9.850 10.33 95,586 +0.37(+3.71%)
Feb 28, 2024 9.990 10.10 9.870 9.960 129,378 +0.04(+0.40%)
Feb 27, 2024 9.550 10.00 9.420 9.920 212,475 +0.47(+4.97%)
Feb 26, 2024 9.450 9.540 9.270 9.450 122,755 +0.05(+0.53%)
Feb 23, 2024 9.100 9.450 8.990 9.400 125,009 +0.35(+3.87%)
Feb 22, 2024 8.900 9.270 8.900 9.050 131,317 +0.24(+2.72%)
Feb 21, 2024 8.700 8.930 8.620 8.810 32,589 +0.15(+1.73%)
Feb 20, 2024 9.000 9.090 8.600 8.660 54,322 -0.25(-2.81%)
Feb 16, 2024 8.910 0 +0.40(+4.70%)
Feb 15, 2024 8.800 8.810 8.200 8.510 128,385 -0.23(-2.63%)
Feb 14, 2024 8.500 8.800 8.500 8.740 58,138 +0.23(+2.70%)
Feb 13, 2024 8.390 8.550 8.200 8.510 78,486 +0.08(+0.95%)
Feb 12, 2024 8.190 8.470 7.960 8.430 145,161 +0.22(+2.68%)
Feb 09, 2024 8.000 8.360 7.980 8.210 130,666 +0.24(+3.01%)
Feb 08, 2024 8.810 8.810 7.900 7.970 176,987 -0.79(-9.02%)
Feb 07, 2024 8.600 8.970 8.600 8.760 87,736 +0.24(+2.82%)
Feb 06, 2024 9.100 9.100 8.520 8.520 102,354 -0.48(-5.33%)
Feb 05, 2024 8.250 9.080 8.180 9.000 263,233 +0.82(+10.02%)
Feb 02, 2024 8.500 8.680 8.120 8.180 143,834 -0.22(-2.62%)
Feb 01, 2024 8.100 8.440 8.090 8.400 119,872 +0.40(+5.00%)
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%)
Nov 01, 2023 5.280 5.300 4.910 4.910 41,419 -0.31(-5.94%)
Oct 31, 2023 5.240 5.300 5.170 5.220 23,819 +0.06(+1.16%)
Oct 30, 2023 5.150 5.290 5.100 5.160 36,199 +0.16(+3.20%)
Oct 27, 2023 5.050 5.100 4.960 5.000 23,405 -0.01(-0.20%)
Oct 26, 2023 4.900 5.050 4.900 5.010 28,568 +0.11(+2.24%)
Oct 25, 2023 4.900 5.040 4.900 4.900 33,022 -0.08(-1.61%)
Oct 24, 2023 4.980 4.980 4.870 4.980 11,970 +0.03(+0.61%)
Oct 23, 2023 4.830 4.960 4.820 4.950 13,874 +0.10(+2.06%)
Oct 20, 2023 5.090 5.090 4.750 4.850 31,426 -0.15(-3.00%)
Oct 19, 2023 5.140 5.140 4.920 5.000 10,739 -0.06(-1.19%)
Oct 18, 2023 5.150 5.350 5.060 5.060 51,412 -0.07(-1.36%)
Oct 17, 2023 4.990 5.150 4.900 5.130 38,726 +0.15(+3.01%)
Oct 16, 2023 4.950 4.980 4.920 4.980 3,711 +0.07(+1.43%)
Oct 13, 2023 5.000 5.000 4.900 4.910 13,913 -0.11(-2.19%)
Oct 12, 2023 4.980 5.050 4.900 5.020 32,403 +0.12(+2.45%)
Oct 11, 2023 4.940 4.980 4.880 4.900 31,609 +0.00(+0.00%)
Oct 10, 2023 4.800 4.950 4.800 4.900 11,347 +0.03(+0.62%)
Oct 06, 2023 4.870 0 +0.08(+1.67%)
Oct 05, 2023 4.790 4.800 4.660 4.790 1,955 +0.08(+1.70%)
Oct 04, 2023 4.800 4.800 4.630 4.710 20,042 -0.08(-1.67%)
Oct 03, 2023 4.670 4.800 4.670 4.790 17,735 +0.00(+0.00%)
Oct 02, 2023 4.780 4.790 4.750 4.790 20,867 +0.04(+0.84%)
Sep 29, 2023 4.760 4.800 4.750 4.750 8,114 -0.01(-0.21%)
Sep 28, 2023 4.680 4.790 4.650 4.760 25,300 +0.01(+0.21%)
Sep 27, 2023 4.730 4.770 4.730 4.750 11,274 +0.00(+0.00%)
Sep 26, 2023 4.820 4.830 4.660 4.750 25,257 +0.00(+0.00%)
Sep 25, 2023 4.750 4.750 4.750 4.750 11,948 +0.01(+0.21%)
Sep 22, 2023 4.790 4.790 4.740 4.740 4,150 -0.06(-1.25%)
Sep 21, 2023 4.840 4.840 4.710 4.800 8,388 -0.06(-1.23%)
Sep 20, 2023 4.950 4.950 4.820 4.860 3,917 +0.07(+1.46%)
Sep 19, 2023 4.810 4.880 4.790 4.790 26,607 -0.13(-2.64%)
Sep 18, 2023 4.820 4.950 4.820 4.920 4,217 +0.06(+1.23%)
Sep 15, 2023 4.860 4.970 4.860 4.860 16,697 -0.07(-1.42%)
Sep 14, 2023 4.950 4.950 4.810 4.930 13,910 +0.03(+0.61%)
Sep 13, 2023 4.860 4.910 4.850 4.900 55,350 +0.04(+0.82%)
Sep 12, 2023 5.000 5.020 4.860 4.860 36,528 -0.09(-1.82%)
Sep 11, 2023 4.880 5.000 4.830 4.950 49,877 +0.07(+1.43%)
Sep 08, 2023 4.820 5.030 4.810 4.880 69,895 +0.00(+0.00%)
Sep 07, 2023 4.650 5.150 4.650 4.880 174,623 +0.43(+9.66%)
Sep 06, 2023 4.380 4.480 4.300 4.450 33,262 +0.10(+2.30%)
Sep 05, 2023 4.110 4.500 4.110 4.350 75,872 +0.08(+1.87%)
Sep 01, 2023 4.270 0 -0.03(-0.70%)
Aug 31, 2023 4.300 4.300 4.110 4.300 15,905 +0.00(+0.00%)
Aug 30, 2023 4.450 4.450 4.300 4.300 19,283 -0.10(-2.27%)
Aug 29, 2023 4.250 4.450 4.250 4.400 29,936 +0.18(+4.27%)
Aug 28, 2023 4.160 4.250 4.160 4.220 11,000 +0.07(+1.69%)
Aug 25, 2023 4.150 4.180 4.150 4.150 2,736 +0.01(+0.24%)
Aug 24, 2023 4.140 4.170 4.140 4.140 1,705 +0.00(+0.00%)
Aug 23, 2023 3.960 4.140 3.960 4.140 8,049 +0.18(+4.55%)
Aug 22, 2023 4.150 4.160 3.910 3.960 69,159 -0.20(-4.81%)
Aug 21, 2023 4.200 4.260 4.160 4.160 17,616 -0.04(-0.95%)
Aug 18, 2023 4.300 4.310 4.200 4.200 13,800 -0.07(-1.64%)
Aug 17, 2023 4.150 4.420 4.150 4.270 47,375 +0.06(+1.43%)
Aug 16, 2023 4.230 4.280 4.150 4.210 23,788 -0.01(-0.24%)
Aug 15, 2023 4.230 4.230 4.130 4.220 28,940 +0.03(+0.72%)
Aug 14, 2023 4.000 4.190 4.000 4.190 24,000 +0.18(+4.49%)
Aug 11, 2023 3.900 4.020 3.900 4.010 15,484 +0.16(+4.16%)
Aug 10, 2023 3.920 3.920 3.800 3.850 21,150 -0.10(-2.53%)
Aug 09, 2023 4.070 4.100 3.790 3.950 85,402 -0.15(-3.66%)
Aug 08, 2023 4.310 4.310 4.020 4.100 28,645 -0.21(-4.87%)
Aug 04, 2023 4.310 0 +0.05(+1.17%)
Aug 03, 2023 4.310 4.340 4.260 4.260 13,822 -0.05(-1.16%)
Aug 02, 2023 4.430 4.500 4.310 4.310 50,323 -0.15(-3.36%)
Aug 01, 2023 4.400 4.520 4.400 4.460 43,387 +0.03(+0.68%)
Jul 31, 2023 4.400 4.450 4.360 4.430 60,329 +0.11(+2.55%)
Jul 28, 2023 4.300 4.420 4.300 4.320 33,309 +0.02(+0.47%)
Jul 27, 2023 4.200 4.460 4.200 4.300 36,708 +0.10(+2.38%)
Jul 26, 2023 4.120 4.200 4.120 4.200 6,470 +0.01(+0.24%)
Jul 25, 2023 3.900 4.380 3.900 4.190 104,429 +0.30(+7.71%)
Jul 24, 2023 3.800 3.900 3.800 3.890 36,937 +0.06(+1.57%)
Jul 21, 2023 3.800 3.830 3.800 3.830 19,819 +0.08(+2.13%)
Jul 20, 2023 3.690 3.820 3.640 3.750 39,856 -0.06(-1.57%)
Jul 19, 2023 3.810 3.820 3.600 3.810 23,699 +0.00(+0.00%)
Jul 18, 2023 3.790 3.820 3.770 3.810 12,936 -0.01(-0.26%)
Jul 17, 2023 3.750 3.850 3.750 3.820 11,303 +0.03(+0.79%)
Jul 14, 2023 3.750 3.790 3.750 3.790 7,902 +0.05(+1.34%)
Jul 13, 2023 3.700 3.760 3.680 3.740 13,165 +0.04(+1.08%)
Jul 12, 2023 3.750 3.750 3.700 3.700 5,395 -0.10(-2.63%)
Jul 11, 2023 3.700 3.800 3.690 3.800 16,095 +0.09(+2.43%)
Jul 10, 2023 3.710 3.760 3.700 3.710 12,162 +0.00(+0.00%)
Jul 07, 2023 3.700 3.760 3.700 3.710 27,337 +0.01(+0.27%)
Jul 06, 2023 3.760 3.790 3.700 3.700 33,849 -0.16(-4.15%)
Jul 05, 2023 3.870 3.910 3.750 3.860 28,798 +0.03(+0.78%)
Jul 04, 2023 3.850 3.850 3.820 3.830 18,909 -0.01(-0.26%)
Jun 30, 2023 3.840 0 +0.02(+0.52%)
Jun 29, 2023 3.760 3.840 3.750 3.820 21,331 +0.12(+3.24%)
Jun 28, 2023 3.760 3.760 3.700 3.700 5,790 -0.06(-1.60%)
Jun 27, 2023 3.740 3.760 3.740 3.760 2,641 +0.07(+1.90%)
Jun 26, 2023 3.740 3.770 3.670 3.690 14,609 -0.03(-0.81%)
Jun 23, 2023 3.660 3.740 3.660 3.720 4,154 -0.02(-0.53%)
Jun 22, 2023 3.560 3.830 3.560 3.740 23,753 +0.02(+0.54%)
Jun 21, 2023 3.690 3.720 3.550 3.720 30,283 +0.07(+1.92%)
Jun 20, 2023 3.650 3.720 3.600 3.650 30,070 +0.01(+0.27%)
Jun 19, 2023 3.490 3.640 3.480 3.640 23,301 +0.15(+4.30%)
Jun 16, 2023 3.360 3.490 3.300 3.490 14,811 +0.14(+4.18%)
Jun 15, 2023 3.360 3.360 3.350 3.350 34,200 +1.10(+48.89%)
May 08, 2023 2.240 2.250 2.240 2.250 12,300 +0.01(+0.45%)
May 05, 2023 2.190 2.300 2.190 2.240 7,478 -0.06(-2.61%)
May 04, 2023 2.180 2.310 2.180 2.300 41,385 +0.01(+0.44%)
May 03, 2023 2.280 2.290 2.280 2.290 200 +0.13(+6.02%)
May 02, 2023 2.110 2.160 2.090 2.160 1,874 +0.06(+2.86%)
May 01, 2023 2.140 2.140 2.100 2.100 4,146 -0.05(-2.33%)
Apr 27, 2023 2.150 0 +0.00(+0.00%)
Apr 26, 2023 2.140 2.150 2.140 2.150 7,824 +0.01(+0.47%)
Apr 25, 2023 2.150 2.160 2.140 2.140 5,194 -0.01(-0.47%)
Apr 24, 2023 2.170 2.170 2.150 2.150 9,806 -0.02(-0.92%)
Apr 21, 2023 2.190 2.200 2.170 2.170 8,202 -0.02(-0.91%)
Apr 20, 2023 2.260 2.260 2.170 2.190 6,408 -0.13(-5.60%)
Apr 18, 2023 2.320 0 -0.01(-0.43%)
Apr 17, 2023 2.330 2.340 2.330 2.330 4,200 +0.00(+0.00%)
Apr 14, 2023 2.390 2.390 2.330 2.330 4,390 -0.06(-2.51%)
Apr 13, 2023 2.250 2.390 2.240 2.390 72,038 +0.19(+8.64%)
Apr 12, 2023 2.210 2.230 2.170 2.200 19,400 +0.00(+0.00%)
Apr 11, 2023 2.150 2.250 2.150 2.200 28,270 +0.05(+2.33%)
Apr 10, 2023 2.100 2.150 2.100 2.150 3,175 +0.00(+0.00%)
Apr 05, 2023 2.150 0 +0.00(+0.00%)
Apr 04, 2023 2.140 2.150 2.100 2.150 7,500 +0.00(+0.00%)
Apr 03, 2023 2.070 2.150 2.070 2.150 3,900 +0.01(+0.47%)
Mar 30, 2023 2.140 0 +0.04(+1.90%)
Mar 29, 2023 2.140 2.150 2.090 2.100 4,100 +0.03(+1.45%)
Mar 27, 2023 2.070 0 -0.03(-1.43%)
Mar 24, 2023 2.070 2.100 2.070 2.100 2,700 +0.00(+0.00%)
Mar 23, 2023 2.100 2.100 2.100 2.100 9,200 +0.00(+0.00%)
Mar 22, 2023 2.100 2.100 2.100 2.100 1,000 +0.04(+1.94%)
Mar 21, 2023 2.100 2.100 2.060 2.060 55,700 -0.04(-1.90%)
Mar 20, 2023 2.080 2.100 2.080 2.100 7,613 +0.00(+0.00%)
Mar 17, 2023 2.100 2.100 2.100 2.100 4,100 +0.00(+0.00%)
Mar 15, 2023 2.100 0 +0.00(+0.00%)
Mar 14, 2023 2.100 2.100 2.050 2.100 59,800 +0.00(+0.00%)
Mar 13, 2023 2.100 2.120 2.090 2.100 21,100 -0.05(-2.33%)
Mar 10, 2023 2.100 2.160 2.090 2.150 27,702 -0.01(-0.46%)
Mar 09, 2023 2.160 2.160 2.150 2.160 4,920 +0.00(+0.00%)
Mar 08, 2023 2.080 2.160 2.080 2.160 2,600 +0.08(+3.85%)
Mar 07, 2023 2.080 2.080 2.080 2.080 500 -0.02(-0.95%)
Mar 06, 2023 2.090 2.100 2.090 2.100 5,500 +0.00(+0.00%)
Mar 03, 2023 2.100 2.110 2.100 2.100 2,185 -0.08(-3.67%)
Mar 02, 2023 2.090 2.180 2.010 2.180 146,105 +0.09(+4.31%)
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.