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, 2008 5.340 5.340 5.020 5.140 58,925 -0.06(-1.15%)
Apr 29, 2008 5.110 5.240 5.100 5.200 164,800 +0.08(+1.56%)
Apr 28, 2008 5.320 5.320 5.050 5.120 44,300 -0.20(-3.76%)
Apr 25, 2008 5.260 5.400 5.260 5.320 38,959 +0.00(+0.00%)
Apr 24, 2008 5.350 5.400 5.320 5.320 224,870 -0.08(-1.48%)
Apr 23, 2008 5.490 5.490 5.350 5.400 264,742 +0.01(+0.19%)
Apr 22, 2008 5.390 5.400 5.300 5.390 246,812 +0.09(+1.70%)
Apr 21, 2008 5.220 5.310 5.220 5.300 230,900 +0.04(+0.76%)
Apr 18, 2008 5.610 5.650 5.160 5.260 119,943 -0.39(-6.90%)
Apr 17, 2008 5.710 5.780 5.610 5.650 62,030 -0.15(-2.59%)
Apr 16, 2008 5.740 5.930 5.500 5.800 595,272 +0.31(+5.65%)
Apr 15, 2008 5.400 5.500 5.210 5.490 101,435 +0.44(+8.71%)
Apr 14, 2008 5.190 5.190 5.000 5.050 38,325 -0.14(-2.70%)
Apr 11, 2008 5.140 5.220 5.070 5.190 18,460 +0.05(+0.97%)
Apr 10, 2008 5.160 5.160 5.070 5.140 22,125 -0.06(-1.15%)
Apr 09, 2008 5.200 5.200 5.130 5.200 18,310 +0.07(+1.36%)
Apr 08, 2008 5.360 5.360 5.100 5.130 27,390 -0.14(-2.66%)
Apr 07, 2008 5.040 5.400 5.040 5.270 99,950 +0.29(+5.82%)
Apr 04, 2008 5.190 5.190 4.970 4.980 25,373 -0.22(-4.23%)
Apr 03, 2008 5.500 5.500 5.110 5.200 22,730 -0.01(-0.19%)
Apr 02, 2008 5.500 5.560 5.190 5.210 52,362 -0.20(-3.70%)
Apr 01, 2008 5.100 5.410 5.080 5.410 39,300 +0.44(+8.85%)
Mar 31, 2008 4.900 5.090 4.760 4.970 32,570 +0.21(+4.41%)
Mar 28, 2008 4.860 4.900 4.720 4.760 32,590 -0.15(-3.05%)
Mar 27, 2008 4.210 4.990 4.210 4.910 152,855 +0.74(+17.75%)
Mar 26, 2008 4.290 4.290 4.110 4.170 33,215 -0.05(-1.18%)
Mar 25, 2008 4.200 4.220 4.110 4.220 38,863 +0.04(+0.96%)
Mar 24, 2008 4.180 4.250 4.120 4.180 322,594 +0.09(+2.20%)
Mar 21, 2008 4.000 4.230 4.000 4.090 50,383 +0.00(+0.00%)
Mar 20, 2008 4.000 4.230 4.000 4.090 50,383 +0.04(+0.99%)
Mar 19, 2008 4.430 4.430 4.050 4.050 40,677 -0.40(-8.99%)
Mar 18, 2008 4.150 4.450 4.120 4.450 31,700 +0.30(+7.23%)
Mar 17, 2008 4.100 4.150 3.980 4.150 36,803 +0.03(+0.73%)
Mar 14, 2008 4.340 4.380 4.020 4.120 43,732 -0.20(-4.63%)
Mar 13, 2008 3.950 4.330 3.730 4.320 132,980 +0.30(+7.46%)
Mar 12, 2008 4.290 4.290 3.980 4.020 79,390 -0.18(-4.29%)
Mar 11, 2008 4.030 4.200 4.030 4.200 72,790 +0.13(+3.19%)
Mar 10, 2008 4.060 4.180 3.950 4.070 72,690 -0.08(-1.93%)
Mar 07, 2008 4.340 4.410 4.020 4.150 65,800 -0.29(-6.53%)
Mar 06, 2008 4.730 4.730 4.270 4.440 94,275 -0.25(-5.33%)
Mar 05, 2008 4.650 4.860 4.640 4.690 42,570 -0.04(-0.85%)
Mar 04, 2008 4.850 4.920 4.560 4.730 44,925 -0.15(-3.07%)
Mar 03, 2008 4.900 4.960 4.860 4.880 24,256 +0.03(+0.62%)
Feb 29, 2008 5.050 5.070 4.850 4.850 63,400 -0.23(-4.53%)
Feb 28, 2008 5.100 5.200 5.080 5.080 17,693 -0.11(-2.12%)
Feb 27, 2008 5.110 5.190 5.050 5.190 49,400 +0.05(+0.97%)
Feb 26, 2008 5.150 5.180 4.670 5.140 155,930 +0.04(+0.78%)
Feb 25, 2008 5.250 5.260 5.030 5.100 58,075 -0.13(-2.49%)
Feb 22, 2008 5.270 5.290 5.150 5.230 44,710 -0.11(-2.06%)
Feb 21, 2008 5.410 5.640 5.260 5.340 72,204 -0.10(-1.84%)
Feb 20, 2008 5.600 5.600 5.270 5.440 76,744 -0.15(-2.68%)
Feb 19, 2008 5.120 5.690 5.120 5.590 104,235 +0.42(+8.12%)
Feb 18, 2008 5.170 5.170 5.170 5.170 0 +0.00(+0.00%)
Feb 15, 2008 5.200 5.210 4.990 5.170 178,831 +0.01(+0.19%)
Feb 14, 2008 5.330 5.330 5.120 5.160 17,000 -0.18(-3.37%)
Feb 13, 2008 5.340 5.340 5.080 5.340 17,341 +0.07(+1.33%)
Feb 12, 2008 5.400 5.400 5.010 5.270 16,813 -0.13(-2.41%)
Feb 11, 2008 5.290 5.550 5.290 5.400 61,783 -0.01(-0.18%)
Feb 08, 2008 5.000 5.500 4.970 5.410 161,930 +0.40(+7.98%)
Feb 07, 2008 5.150 5.230 5.000 5.010 87,603 -0.23(-4.39%)
Feb 06, 2008 5.360 5.460 5.150 5.240 79,384 -0.02(-0.38%)
Feb 05, 2008 5.550 5.680 5.150 5.260 92,620 -0.47(-8.20%)
Feb 04, 2008 5.680 5.890 5.400 5.730 202,314 -0.04(-0.69%)
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.