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 (%)
Aug 31, 2007 4.370 4.600 4.370 4.550 47,632 +0.22(+5.08%)
Aug 30, 2007 4.420 4.420 4.200 4.330 24,048 +0.01(+0.23%)
Aug 29, 2007 4.440 4.440 4.080 4.320 50,185 +0.27(+6.67%)
Aug 28, 2007 4.030 4.080 4.030 4.050 64,605 -0.02(-0.49%)
Aug 27, 2007 4.150 4.150 4.040 4.070 45,852 +0.03(+0.74%)
Aug 24, 2007 4.050 4.060 4.020 4.040 85,900 -0.06(-1.46%)
Aug 23, 2007 4.150 4.150 4.000 4.100 72,840 +0.09(+2.24%)
Aug 22, 2007 4.030 4.070 4.000 4.010 48,100 -0.01(-0.25%)
Aug 21, 2007 4.020 4.020 3.910 4.020 40,420 +0.00(+0.00%)
Aug 20, 2007 4.290 4.290 3.810 4.020 168,145 +0.12(+3.08%)
Aug 17, 2007 3.990 3.990 3.710 3.900 70,343 +0.20(+5.41%)
Aug 16, 2007 4.000 4.000 3.260 3.700 144,374 -0.34(-8.42%)
Aug 15, 2007 4.000 4.200 3.830 4.040 82,321 -0.28(-6.48%)
Aug 14, 2007 4.600 4.600 4.310 4.320 21,739 -0.22(-4.85%)
Aug 13, 2007 4.640 4.640 4.410 4.540 29,430 +0.14(+3.18%)
Aug 10, 2007 4.500 4.500 4.310 4.400 22,083 -0.03(-0.68%)
Aug 09, 2007 4.700 4.700 4.420 4.430 16,900 -0.21(-4.53%)
Aug 08, 2007 4.350 4.650 4.350 4.640 14,100 +0.13(+2.88%)
Aug 07, 2007 4.700 4.700 4.500 4.510 44,550 -0.18(-3.84%)
Aug 06, 2007 4.980 4.980 4.570 4.690 52,052 +0.00(+0.00%)
Aug 03, 2007 4.980 4.980 4.570 4.690 52,052 -0.08(-1.68%)
Aug 02, 2007 4.500 4.790 4.500 4.770 9,770 +0.10(+2.14%)
Aug 01, 2007 4.620 4.710 4.410 4.670 175,526 +0.06(+1.30%)
Jul 31, 2007 4.590 4.650 4.590 4.610 63,591 +0.04(+0.88%)
Jul 30, 2007 4.790 4.790 4.410 4.570 62,560 +0.17(+3.86%)
Jul 27, 2007 4.080 4.400 4.040 4.400 38,075 +0.15(+3.53%)
Jul 26, 2007 4.260 4.260 4.050 4.250 104,850 -0.01(-0.23%)
Jul 25, 2007 4.500 4.690 4.200 4.260 72,475 -0.50(-10.50%)
Jul 24, 2007 4.760 4.760 4.760 4.760 500 +0.00(+0.00%)
Jul 23, 2007 5.000 5.000 4.620 4.760 92,800 -0.05(-1.04%)
Jul 20, 2007 4.980 4.980 4.550 4.810 125,417 -0.14(-2.83%)
Jul 19, 2007 5.000 5.000 4.880 4.950 102,169 +0.00(+0.00%)
Jul 18, 2007 4.950 5.190 4.800 4.950 108,478 +0.06(+1.23%)
Jul 17, 2007 4.750 4.970 4.740 4.890 385,838 +0.16(+3.38%)
Jul 16, 2007 4.520 4.840 4.500 4.730 246,473 +0.14(+3.05%)
Jul 13, 2007 4.450 4.590 4.300 4.590 138,900 +0.14(+3.15%)
Jul 12, 2007 3.950 4.730 3.950 4.450 357,792 +0.55(+14.10%)
Jul 11, 2007 3.770 3.930 3.700 3.900 162,020 +0.20(+5.41%)
Jul 10, 2007 3.600 3.750 3.600 3.700 109,695 +0.15(+4.23%)
Jul 09, 2007 3.530 3.630 3.520 3.550 84,300 +0.02(+0.57%)
Jul 06, 2007 3.590 3.640 3.530 3.530 42,350 -0.06(-1.67%)
Jul 05, 2007 3.400 3.590 3.350 3.590 64,553 +0.14(+4.06%)
Jul 03, 2007 3.490 3.490 3.250 3.450 5,800 +0.05(+1.47%)
Jul 02, 2007 3.250 3.500 3.250 3.400 23,135 +0.00(+0.00%)
Jun 29, 2007 3.250 3.500 3.250 3.400 23,135 +0.15(+4.62%)
Jun 28, 2007 3.200 3.350 3.200 3.250 111,082 +0.00(+0.00%)
Jun 27, 2007 3.430 3.430 3.250 3.250 12,700 -0.05(-1.52%)
Jun 26, 2007 3.330 3.330 3.210 3.300 13,752 -0.05(-1.49%)
Jun 25, 2007 3.350 3.400 3.350 3.350 58,575 -0.10(-2.90%)
Jun 22, 2007 3.500 3.500 3.400 3.450 24,400 -0.08(-2.27%)
Jun 21, 2007 3.590 3.590 3.390 3.530 10,450 -0.06(-1.67%)
Jun 20, 2007 3.630 3.630 3.350 3.590 33,278 -0.01(-0.28%)
Jun 19, 2007 3.560 3.630 3.550 3.600 12,400 +0.00(+0.00%)
Jun 18, 2007 3.600 3.640 3.600 3.600 13,828 +0.00(+0.00%)
Jun 15, 2007 3.410 3.600 3.400 3.600 91,150 +0.10(+2.86%)
Jun 14, 2007 3.640 3.640 3.500 3.500 55,980 -0.09(-2.51%)
Jun 13, 2007 3.680 3.680 3.590 3.590 41,782 -0.01(-0.28%)
Jun 12, 2007 3.700 3.700 3.600 3.600 154,491 -0.02(-0.55%)
Jun 11, 2007 3.650 3.650 3.600 3.620 32,350 +0.00(+0.00%)
Jun 08, 2007 3.650 3.690 3.620 3.620 432,467 -0.08(-2.16%)
Jun 07, 2007 3.600 3.700 3.600 3.700 23,000 +0.08(+2.21%)
Jun 06, 2007 3.620 3.620 3.600 3.620 55,150 -0.02(-0.55%)
Jun 05, 2007 3.620 3.640 3.600 3.640 71,323 +0.04(+1.11%)
Jun 04, 2007 3.680 3.680 3.600 3.600 218,040 -0.01(-0.28%)
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.