Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adf Group Inc (TSX: DRX )

15.20 -0.20 (-1.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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%)
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.