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 (%)
May 29, 2009 2.620 2.620 2.500 2.570 33,014 +0.01(+0.39%)
May 28, 2009 2.630 2.630 2.350 2.560 90,530 -0.04(-1.54%)
May 27, 2009 2.650 2.650 2.560 2.600 16,300 -0.07(-2.62%)
May 26, 2009 2.680 2.680 2.560 2.670 40,460 +0.02(+0.75%)
May 25, 2009 2.600 2.670 2.600 2.650 9,975 -0.03(-1.12%)
May 22, 2009 2.700 2.700 2.660 2.680 20,911 -0.02(-0.74%)
May 21, 2009 2.720 2.750 2.600 2.700 224,750 -0.06(-2.17%)
May 20, 2009 2.650 2.760 2.590 2.760 44,916 +0.12(+4.55%)
May 19, 2009 2.660 2.680 2.550 2.640 73,585 -0.03(-1.12%)
May 15, 2009 2.700 2.700 2.610 2.670 86,856 -0.01(-0.37%)
May 14, 2009 2.700 2.770 2.660 2.680 98,680 -0.11(-3.94%)
May 13, 2009 2.500 2.840 2.430 2.790 263,273 +0.31(+12.50%)
May 12, 2009 2.450 2.500 2.410 2.480 33,322 +0.07(+2.90%)
May 11, 2009 2.340 2.490 2.300 2.410 71,726 +0.09(+3.88%)
May 08, 2009 2.400 2.400 2.280 2.320 50,000 +0.02(+0.87%)
May 07, 2009 2.500 2.540 2.200 2.300 93,810 -0.08(-3.36%)
May 06, 2009 2.200 2.380 2.200 2.380 38,450 +0.07(+3.03%)
May 05, 2009 2.280 2.360 2.150 2.310 49,690 -0.07(-2.94%)
May 04, 2009 2.480 2.500 2.290 2.380 150,170 -0.05(-2.06%)
May 01, 2009 2.480 2.480 2.410 2.430 25,700 -0.06(-2.41%)
Apr 30, 2009 2.510 2.610 2.360 2.490 127,182 +0.06(+2.47%)
Apr 29, 2009 2.150 2.500 2.150 2.430 189,985 +0.28(+13.02%)
Apr 28, 2009 1.990 2.150 1.990 2.150 40,525 +0.13(+6.44%)
Apr 27, 2009 1.950 2.050 1.950 2.020 155,600 -0.02(-0.98%)
Apr 24, 2009 2.170 2.200 2.040 2.040 56,028 -0.16(-7.27%)
Apr 23, 2009 2.200 2.250 2.180 2.200 46,500 +0.02(+0.92%)
Apr 22, 2009 2.150 2.180 2.110 2.180 11,100 +0.03(+1.40%)
Apr 21, 2009 2.030 2.150 2.030 2.150 39,200 +0.12(+5.91%)
Apr 20, 2009 2.240 2.240 2.010 2.030 56,809 -0.13(-6.02%)
Apr 17, 2009 2.120 2.250 2.100 2.160 138,185 -0.04(-1.82%)
Apr 16, 2009 1.950 2.250 1.910 2.200 346,565 +0.31(+16.40%)
Apr 15, 2009 1.840 1.970 1.760 1.890 155,920 +0.09(+5.00%)
Apr 14, 2009 1.700 1.850 1.660 1.800 113,567 +0.15(+9.09%)
Apr 13, 2009 1.750 1.750 1.630 1.650 159,300 -0.11(-6.25%)
Apr 09, 2009 1.700 1.850 1.700 1.760 41,800 +0.06(+3.53%)
Apr 08, 2009 1.630 1.700 1.630 1.700 8,100 +0.10(+6.25%)
Apr 07, 2009 1.620 1.650 1.600 1.600 9,415 -0.02(-1.23%)
Apr 06, 2009 1.650 1.650 1.620 1.620 8,050 -0.03(-1.82%)
Apr 03, 2009 1.530 1.650 1.600 1.650 111,600 +0.05(+3.12%)
Apr 02, 2009 1.530 1.640 1.500 1.600 1,051,230 +0.07(+4.58%)
Apr 01, 2009 1.520 1.530 1.500 1.530 36,275 +0.03(+2.00%)
Mar 31, 2009 1.530 1.560 1.500 1.500 42,300 -0.06(-3.85%)
Mar 30, 2009 1.500 1.560 1.500 1.560 27,920 +0.06(+4.00%)
Mar 26, 2009 1.550 1.550 1.500 1.500 1,077,884 -0.04(-2.60%)
Mar 25, 2009 1.550 1.590 1.530 1.540 27,770 +0.02(+1.32%)
Mar 24, 2009 1.580 1.580 1.520 1.520 36,760 -0.03(-1.94%)
Mar 23, 2009 1.520 1.550 1.510 1.550 10,100 +0.01(+0.65%)
Mar 20, 2009 1.560 1.580 1.510 1.540 9,500 -0.04(-2.53%)
Mar 19, 2009 1.590 1.600 1.580 1.580 9,100 -0.01(-0.63%)
Mar 18, 2009 1.590 1.600 1.590 1.590 9,370 +0.05(+3.25%)
Mar 17, 2009 1.570 1.590 1.510 1.540 29,185 -0.05(-3.14%)
Mar 16, 2009 1.550 1.600 1.540 1.590 7,100 +0.05(+3.25%)
Mar 13, 2009 1.550 1.600 1.540 1.540 4,375 -0.06(-3.75%)
Mar 12, 2009 1.560 1.640 1.560 1.600 6,800 +0.05(+3.23%)
Mar 11, 2009 1.600 1.610 1.550 1.550 10,000 -0.05(-3.13%)
Mar 10, 2009 1.420 1.600 1.420 1.600 371,420 +0.22(+15.94%)
Mar 09, 2009 1.400 1.440 1.370 1.380 21,320 -0.07(-4.83%)
Mar 06, 2009 1.410 1.450 1.410 1.450 2,900 -0.03(-2.03%)
Mar 05, 2009 1.580 1.580 1.450 1.480 44,280 -0.10(-6.33%)
Mar 04, 2009 1.780 1.780 1.580 1.580 9,000 +0.01(+0.64%)
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.