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, 2016 2.660 2.740 2.660 2.740 1,900 +0.07(+2.62%)
Aug 30, 2016 2.610 2.700 2.610 2.670 28,900 +0.07(+2.69%)
Aug 29, 2016 2.720 2.720 2.600 2.600 13,200 -0.04(-1.52%)
Aug 26, 2016 2.650 2.650 2.620 2.640 6,700 +0.01(+0.38%)
Aug 25, 2016 2.630 2.630 2.610 2.630 1,500 +0.03(+1.15%)
Aug 24, 2016 2.570 2.600 2.570 2.600 8,200 +0.04(+1.56%)
Aug 23, 2016 2.570 2.570 2.560 2.560 3,100 +0.00(+0.00%)
Aug 22, 2016 2.620 2.620 2.550 2.560 7,425 +0.04(+1.59%)
Aug 19, 2016 2.500 2.520 2.500 2.520 1,800 +0.01(+0.40%)
Aug 18, 2016 2.500 2.510 2.460 2.510 25,200 +0.01(+0.40%)
Aug 17, 2016 2.500 2.500 2.500 2.500 5,200 +0.00(+0.00%)
Aug 16, 2016 2.500 2.500 2.500 2.500 5,700 +0.00(+0.00%)
Aug 12, 2016 2.500 2.500 2.500 0 +0.00(+0.00%)
Aug 11, 2016 2.470 2.500 2.470 2.500 23,850 +0.05(+2.04%)
Aug 10, 2016 2.460 2.470 2.450 2.450 39,300 +0.00(+0.00%)
Aug 09, 2016 2.540 2.540 2.370 2.450 110,000 -0.10(-3.92%)
Aug 08, 2016 2.570 2.570 2.550 2.550 10,700 -0.05(-1.92%)
Aug 05, 2016 2.600 2.600 2.600 2.600 250 +0.00(+0.00%)
Aug 03, 2016 2.600 2.600 2.600 0 +0.00(+0.00%)
Aug 02, 2016 2.600 2.600 2.600 2.600 900 +0.01(+0.39%)
Jul 29, 2016 2.590 2.590 2.590 0 -0.07(-2.63%)
Jul 28, 2016 2.640 2.660 2.600 2.660 1,000 +0.02(+0.76%)
Jul 27, 2016 2.640 2.640 2.610 2.640 1,000 -0.03(-1.12%)
Jul 25, 2016 2.670 2.670 2.670 0 +0.02(+0.75%)
Jul 22, 2016 2.610 2.650 2.610 2.650 5,400 +0.00(+0.00%)
Jul 21, 2016 2.590 2.650 2.560 2.650 1,100 +0.06(+2.32%)
Jul 20, 2016 2.600 2.600 2.590 2.590 2,800 -0.01(-0.38%)
Jul 19, 2016 2.600 2.600 2.600 2.600 1,900 +0.01(+0.39%)
Jul 18, 2016 2.590 2.590 2.590 2.590 2,200 +0.00(+0.00%)
Jul 15, 2016 2.590 2.600 2.500 2.590 24,800 -0.01(-0.38%)
Jul 14, 2016 2.730 2.730 2.490 2.600 68,600 -0.15(-5.45%)
Jul 13, 2016 2.820 2.820 2.750 2.750 28,660 -0.07(-2.48%)
Jul 12, 2016 2.830 2.870 2.770 2.820 27,100 -0.02(-0.70%)
Jul 11, 2016 2.850 2.850 2.840 2.840 15,130 -0.01(-0.35%)
Jul 08, 2016 2.850 2.850 2.850 2.850 3,000 +0.09(+3.26%)
Jul 07, 2016 2.900 2.900 2.750 2.760 30,900 -0.21(-7.07%)
Jul 05, 2016 2.900 2.970 2.900 2.970 3,300 +0.11(+3.85%)
Jun 29, 2016 2.860 2.860 2.860 0 -0.11(-3.70%)
Jun 28, 2016 2.970 2.970 2.970 2.970 19,800 +0.00(+0.00%)
Jun 27, 2016 2.970 2.970 2.970 2.970 150 -0.01(-0.34%)
Jun 24, 2016 2.980 2.990 2.980 2.980 500 -0.01(-0.33%)
Jun 23, 2016 2.980 2.990 2.980 2.990 1,000 +0.09(+3.10%)
Jun 22, 2016 2.940 2.950 2.900 2.900 1,800 -0.10(-3.33%)
Jun 21, 2016 2.950 3.000 2.950 3.000 5,600 +0.00(+0.00%)
Jun 20, 2016 3.020 3.020 3.000 3.000 2,320 -0.04(-1.32%)
Jun 16, 2016 3.040 3.040 3.040 0 +0.04(+1.33%)
Jun 15, 2016 3.060 3.150 3.000 3.000 18,900 -0.16(-5.06%)
Jun 14, 2016 3.160 3.210 3.160 3.160 4,600 -0.04(-1.25%)
Jun 13, 2016 3.200 3.250 3.200 3.200 31,250 +0.00(+0.00%)
Jun 10, 2016 3.150 3.200 3.120 3.200 13,750 +0.08(+2.56%)
Jun 09, 2016 3.010 3.130 2.940 3.120 222,050 +0.05(+1.63%)
Jun 08, 2016 3.000 3.070 3.000 3.070 4,800 +0.07(+2.33%)
Jun 07, 2016 3.030 3.090 3.000 3.000 16,890 -0.04(-1.32%)
Jun 06, 2016 3.010 3.040 2.970 3.040 41,200 -0.03(-0.98%)
Jun 03, 2016 3.000 3.190 3.000 3.070 63,800 +0.07(+2.33%)
Jun 02, 2016 3.000 3.000 3.000 3.000 2,000 +0.00(+0.00%)
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.