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 (%)
Apr 30, 2010 2.400 2.440 2.400 2.420 13,825 +0.02(+0.83%)
Apr 29, 2010 2.380 2.440 2.380 2.400 173,515 +0.04(+1.69%)
Apr 28, 2010 2.410 2.410 2.350 2.360 25,227 -0.06(-2.48%)
Apr 27, 2010 2.430 2.430 2.410 2.420 20,750 -0.01(-0.41%)
Apr 26, 2010 2.430 2.450 2.430 2.430 25,650 +0.02(+0.83%)
Apr 23, 2010 2.410 2.450 2.410 2.410 35,900 +0.00(+0.00%)
Apr 22, 2010 2.420 2.430 2.400 2.410 24,165 +0.01(+0.42%)
Apr 21, 2010 2.400 2.410 2.400 2.400 23,295 -0.01(-0.41%)
Apr 20, 2010 2.390 2.420 2.390 2.410 75,000 +0.03(+1.26%)
Apr 19, 2010 2.320 2.380 2.300 2.380 292,815 +0.02(+0.85%)
Apr 16, 2010 2.320 2.420 2.320 2.360 107,882 +0.00(+0.00%)
Apr 15, 2010 2.320 2.360 2.290 2.360 245,905 +0.04(+1.72%)
Apr 14, 2010 2.320 2.350 2.320 2.320 79,300 -0.02(-0.85%)
Apr 13, 2010 2.320 2.340 2.320 2.340 13,900 +0.02(+0.86%)
Apr 12, 2010 2.400 2.400 2.320 2.320 8,311 -0.04(-1.69%)
Apr 09, 2010 2.370 2.370 2.330 2.360 14,950 -0.03(-1.26%)
Apr 08, 2010 2.330 2.430 2.300 2.390 148,750 +0.08(+3.46%)
Apr 07, 2010 2.300 2.310 2.250 2.310 27,800 +0.03(+1.32%)
Apr 06, 2010 2.300 2.300 2.260 2.280 10,050 -0.02(-0.87%)
Apr 05, 2010 2.330 2.330 2.300 2.300 13,910 -0.02(-0.86%)
Apr 01, 2010 2.320 2.320 2.320 0 +0.02(+0.87%)
Mar 31, 2010 2.330 2.330 2.300 2.300 12,165 -0.01(-0.43%)
Mar 30, 2010 2.320 2.330 2.310 2.310 10,450 -0.02(-0.86%)
Mar 29, 2010 2.300 2.330 2.270 2.330 18,315 +0.04(+1.75%)
Mar 26, 2010 2.290 2.290 2.250 2.290 22,975 +0.00(+0.00%)
Mar 25, 2010 2.340 2.340 2.280 2.290 7,650 +0.04(+1.78%)
Mar 24, 2010 2.260 2.270 2.250 2.250 28,380 -0.04(-1.75%)
Mar 23, 2010 2.310 2.310 2.250 2.290 32,300 -0.03(-1.29%)
Mar 22, 2010 2.320 2.350 2.300 2.320 9,658 -0.05(-2.11%)
Mar 19, 2010 2.400 2.400 2.310 2.370 44,700 -0.04(-1.66%)
Mar 18, 2010 2.420 2.450 2.410 2.410 6,940 -0.02(-0.82%)
Mar 17, 2010 2.500 2.500 2.430 2.430 24,481 -0.04(-1.62%)
Mar 16, 2010 2.450 2.520 2.450 2.470 9,190 +0.03(+1.23%)
Mar 15, 2010 2.470 2.470 2.440 2.440 27,432 -0.05(-2.01%)
Mar 12, 2010 2.500 2.540 2.490 2.490 14,200 -0.01(-0.40%)
Mar 11, 2010 2.500 2.500 2.460 2.500 9,150 +0.04(+1.63%)
Mar 10, 2010 2.570 2.570 2.450 2.460 33,510 -0.03(-1.20%)
Mar 09, 2010 2.470 2.500 2.460 2.490 31,450 +0.04(+1.63%)
Mar 08, 2010 2.470 2.470 2.410 2.450 75,000 +0.04(+1.66%)
Mar 05, 2010 2.310 2.430 2.310 2.410 61,700 +0.03(+1.26%)
Mar 04, 2010 2.290 2.390 2.290 2.380 38,901 +0.08(+3.48%)
Mar 03, 2010 2.300 2.310 2.280 2.300 25,500 +0.00(+0.00%)
Mar 02, 2010 2.300 2.300 2.280 2.300 18,650 -0.01(-0.43%)
Mar 01, 2010 2.280 2.310 2.220 2.310 54,108 +0.04(+1.76%)
Feb 26, 2010 2.250 2.270 2.250 2.270 31,650 +0.02(+0.89%)
Feb 25, 2010 2.290 2.290 2.250 2.250 34,100 -0.04(-1.75%)
Feb 24, 2010 2.250 2.300 2.230 2.290 43,900 +0.04(+1.78%)
Feb 23, 2010 2.250 2.250 2.230 2.250 213,700 +0.03(+1.35%)
Feb 22, 2010 2.250 2.250 2.220 2.220 17,600 -0.03(-1.33%)
Feb 19, 2010 2.230 2.250 2.230 2.250 22,900 +0.04(+1.81%)
Feb 18, 2010 2.260 2.260 2.200 2.210 47,828 -0.04(-1.78%)
Feb 17, 2010 2.240 2.260 2.240 2.250 14,300 -0.01(-0.44%)
Feb 16, 2010 2.260 2.280 2.240 2.260 54,539 -0.05(-2.16%)
Feb 12, 2010 2.310 2.310 2.310 0 -0.01(-0.43%)
Feb 11, 2010 2.350 2.350 2.300 2.320 15,400 +0.05(+2.20%)
Feb 10, 2010 2.290 2.290 2.240 2.270 55,700 -0.03(-1.30%)
Feb 09, 2010 2.290 2.300 2.290 2.300 15,438 +0.02(+0.88%)
Feb 08, 2010 2.370 2.370 2.280 2.280 30,900 -0.09(-3.80%)
Feb 05, 2010 2.350 2.380 2.260 2.370 17,485 +0.05(+2.16%)
Feb 04, 2010 2.400 2.400 2.320 2.320 62,640 -0.08(-3.33%)
Feb 03, 2010 2.490 2.490 2.330 2.400 238,510 -0.10(-4.00%)
Feb 02, 2010 2.560 2.560 2.460 2.500 54,450 +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.