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, 2013 1.260 1.260 1.260 1.260 200 -0.02(-1.56%)
Jan 30, 2013 1.280 1.280 1.240 1.280 29,080 +0.01(+0.79%)
Jan 29, 2013 1.260 1.280 1.260 1.270 4,100 +0.02(+1.60%)
Jan 28, 2013 1.230 1.250 1.230 1.250 28,275 +0.02(+1.63%)
Jan 25, 2013 1.240 1.240 1.230 1.230 6,000 +0.00(+0.00%)
Jan 24, 2013 1.230 1.230 1.220 1.230 18,600 +0.00(+0.00%)
Jan 23, 2013 1.290 1.290 1.220 1.230 35,500 -0.05(-3.91%)
Jan 22, 2013 1.260 1.280 1.260 1.280 11,150 -0.04(-3.03%)
Jan 21, 2013 1.320 1.320 1.320 0 +0.00(+0.00%)
Jan 18, 2013 1.300 1.320 1.300 1.320 395 +0.05(+3.94%)
Jan 17, 2013 1.240 1.270 1.240 1.270 11,175 +0.02(+1.60%)
Jan 16, 2013 1.250 1.250 1.250 1.250 1,200 -0.05(-3.85%)
Jan 15, 2013 1.300 1.300 1.300 1.300 8,000 +0.00(+0.00%)
Jan 14, 2013 1.330 1.330 1.260 1.300 6,100 +0.00(+0.00%)
Jan 11, 2013 1.300 1.300 1.300 1.300 100 -0.04(-2.99%)
Jan 10, 2013 1.330 1.340 1.330 1.340 4,000 +0.01(+0.75%)
Jan 09, 2013 1.300 1.330 1.280 1.330 23,400 +0.03(+2.31%)
Jan 08, 2013 1.300 1.310 1.250 1.300 20,300 +0.08(+6.56%)
Jan 07, 2013 1.220 1.220 1.220 1.220 1,200 -0.03(-2.40%)
Jan 04, 2013 1.230 1.250 1.230 1.250 6,000 -0.04(-3.10%)
Jan 03, 2013 1.290 1.290 1.290 1.290 100 +0.04(+3.20%)
Jan 02, 2013 1.300 1.250 1.250 1.250 2,607 +0.03(+2.46%)
Dec 31, 2012 1.220 1.220 1.220 0 +0.00(+0.00%)
Dec 28, 2012 1.220 1.220 1.220 1.220 5,000 +0.00(+0.00%)
Dec 27, 2012 1.220 1.220 1.220 1.220 2,275 +0.00(+0.00%)
Dec 24, 2012 1.220 1.220 1.220 0 +0.00(+0.00%)
Dec 21, 2012 1.220 1.220 1.220 1.220 3,150 -0.03(-2.40%)
Dec 20, 2012 1.220 1.250 1.220 1.250 9,500 +0.02(+1.63%)
Dec 19, 2012 1.220 1.230 1.220 1.230 11,066 +0.01(+0.82%)
Dec 18, 2012 1.220 1.240 1.220 1.220 14,900 +0.00(+0.00%)
Dec 17, 2012 1.230 1.230 1.220 1.220 6,400 -0.04(-3.17%)
Dec 14, 2012 1.220 1.260 1.220 1.260 5,600 +0.04(+3.28%)
Dec 13, 2012 1.220 1.240 1.200 1.220 30,120 +0.00(+0.00%)
Dec 12, 2012 1.220 1.220 1.220 1.220 11,400 +0.00(+0.00%)
Dec 11, 2012 1.220 1.220 1.220 75 +0.00(+0.00%)
Dec 10, 2012 1.220 1.230 1.220 1.220 11,200 +0.01(+0.83%)
Dec 07, 2012 1.260 1.260 1.150 1.210 12,450 -0.05(-3.97%)
Dec 06, 2012 1.260 1.300 1.260 1.260 102,119 +0.00(+0.00%)
Dec 05, 2012 1.260 1.260 1.260 1.260 10,900 -0.02(-1.56%)
Dec 04, 2012 1.300 1.300 1.260 1.280 10,225 -0.02(-1.54%)
Nov 30, 2012 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Nov 29, 2012 1.260 1.310 1.260 1.300 8,300 +0.04(+3.17%)
Nov 28, 2012 1.260 1.260 1.260 1.260 1,500 +0.00(+0.00%)
Nov 27, 2012 1.260 1.260 1.260 1.260 4,045 +0.00(+0.00%)
Nov 26, 2012 1.270 1.270 1.260 1.260 6,760 -0.01(-0.79%)
Nov 24, 2012 1.300 1.300 1.270 1.270 13,800 +0.00(+0.00%)
Nov 23, 2012 1.300 1.300 1.270 1.270 13,800 -0.09(-6.62%)
Nov 22, 2012 1.260 1.360 1.260 1.360 7,000 +0.10(+7.94%)
Nov 21, 2012 1.270 1.270 1.250 1.260 5,623 -0.10(-7.35%)
Nov 20, 2012 1.300 1.380 1.300 1.360 4,000 +0.06(+4.62%)
Nov 19, 2012 1.300 1.300 1.300 1.300 4,000 +0.04(+3.17%)
Nov 16, 2012 1.270 1.270 1.260 1.260 9,825 +0.00(+0.00%)
Nov 15, 2012 1.270 1.270 1.260 1.260 1,855 -0.01(-0.79%)
Nov 14, 2012 1.270 1.270 1.270 1.270 150 +0.01(+0.79%)
Nov 13, 2012 1.260 1.260 1.260 50 +0.00(+0.00%)
Nov 12, 2012 1.270 1.270 1.260 1.260 6,000 -0.08(-5.97%)
Nov 09, 2012 1.330 1.340 1.330 1.340 1,261 +0.04(+3.08%)
Nov 08, 2012 1.300 1.300 1.300 0 +0.00(+0.00%)
Nov 07, 2012 1.270 1.300 1.270 1.300 8,000 +0.00(+0.00%)
Nov 06, 2012 1.310 1.310 1.300 1.300 1,822 +0.00(+0.00%)
Nov 05, 2012 1.310 1.320 1.300 1.300 10,500 +0.05(+4.00%)
Nov 02, 2012 1.210 1.250 1.200 1.250 7,500 +0.05(+4.17%)
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.