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 (%)
Sep 30, 2011 1.250 1.280 1.200 1.250 63,190 +0.00(+0.00%)
Sep 29, 2011 1.270 1.270 1.250 1.250 5,500 +0.00(+0.00%)
Sep 28, 2011 1.300 1.300 1.250 1.250 30,768 -0.03(-2.34%)
Sep 27, 2011 1.310 1.310 1.280 1.280 30,100 -0.02(-1.54%)
Sep 26, 2011 1.300 1.300 1.250 1.300 7,450 +0.00(+0.00%)
Sep 23, 2011 1.260 1.300 1.250 1.300 112,900 +0.00(+0.00%)
Sep 22, 2011 1.300 1.300 1.220 1.300 51,200 +0.00(+0.00%)
Sep 21, 2011 1.390 1.390 1.300 1.300 6,050 -0.03(-2.26%)
Sep 20, 2011 1.310 1.330 1.300 1.330 2,900 +0.00(+0.00%)
Sep 19, 2011 1.350 1.360 1.330 1.330 10,040 -0.04(-2.92%)
Sep 16, 2011 1.360 1.370 1.360 1.370 7,550 +0.03(+2.24%)
Sep 15, 2011 1.450 1.450 1.340 1.340 9,656 -0.10(-6.94%)
Sep 14, 2011 1.440 1.440 1.440 1.440 600 +0.01(+0.70%)
Sep 13, 2011 1.480 1.490 1.410 1.430 9,300 +0.01(+0.70%)
Sep 12, 2011 1.450 1.490 1.420 1.420 5,000 -0.04(-2.74%)
Sep 09, 2011 1.490 1.490 1.460 1.460 21,150 -0.03(-2.01%)
Sep 08, 2011 1.440 1.490 1.380 1.490 10,100 +0.09(+6.43%)
Sep 07, 2011 1.300 1.400 1.300 1.400 29,300 +0.07(+5.26%)
Sep 06, 2011 1.360 1.360 1.330 1.330 6,500 -0.04(-2.92%)
Sep 02, 2011 1.350 1.370 1.340 1.370 9,780 -0.03(-2.14%)
Sep 01, 2011 1.460 1.460 1.400 1.400 5,109 -0.03(-2.10%)
Aug 31, 2011 1.340 1.430 1.330 1.430 10,700 +0.09(+6.72%)
Aug 30, 2011 1.360 1.400 1.310 1.340 7,650 -0.08(-5.63%)
Aug 29, 2011 1.420 1.420 1.420 1.420 2,000 +0.07(+5.19%)
Aug 26, 2011 1.380 1.400 1.350 1.350 7,600 -0.05(-3.57%)
Aug 25, 2011 1.320 1.410 1.320 1.400 17,700 +0.08(+6.06%)
Aug 24, 2011 1.330 1.330 1.300 1.320 7,400 -0.01(-0.75%)
Aug 23, 2011 1.360 1.360 1.330 1.330 10,000 +0.00(+0.00%)
Aug 22, 2011 1.350 1.380 1.330 1.330 3,900 -0.06(-4.32%)
Aug 19, 2011 1.400 1.400 1.300 1.390 29,260 +0.06(+4.51%)
Aug 18, 2011 1.400 1.430 1.330 1.330 14,700 -0.04(-2.92%)
Aug 17, 2011 1.420 1.420 1.370 1.370 2,500 -0.04(-2.84%)
Aug 16, 2011 1.400 1.420 1.400 1.410 6,350 +0.01(+0.71%)
Aug 15, 2011 1.380 1.420 1.300 1.400 58,103 +0.02(+1.45%)
Aug 12, 2011 1.420 1.420 1.350 1.380 18,300 -0.06(-4.17%)
Aug 11, 2011 1.350 1.500 1.330 1.440 38,995 +0.00(+0.00%)
Aug 10, 2011 1.460 1.470 1.270 1.440 60,727 -0.01(-0.69%)
Aug 09, 2011 1.360 1.450 1.360 1.450 14,900 +0.13(+9.85%)
Aug 08, 2011 1.310 1.380 1.250 1.320 32,550 -0.11(-7.69%)
Aug 05, 2011 1.420 1.450 1.280 1.430 68,274 -0.01(-0.69%)
Aug 04, 2011 1.510 1.510 1.360 1.440 20,650 -0.09(-5.88%)
Aug 03, 2011 1.520 1.530 1.520 1.530 4,480 +0.01(+0.66%)
Aug 02, 2011 1.600 1.600 1.520 1.520 19,175 -0.05(-3.18%)
Jul 29, 2011 1.600 1.600 1.510 1.570 23,275 -0.05(-3.09%)
Jul 28, 2011 1.590 1.620 1.550 1.620 14,400 +0.00(+0.00%)
Jul 27, 2011 1.640 1.640 1.570 1.620 6,800 -0.03(-1.82%)
Jul 26, 2011 1.620 1.650 1.550 1.650 22,600 +0.03(+1.85%)
Jul 25, 2011 1.690 1.690 1.620 1.620 1,200 -0.06(-3.57%)
Jul 22, 2011 1.680 1.680 1.680 1.680 400 +0.00(+0.00%)
Jul 21, 2011 1.700 1.700 1.680 1.680 3,500 +0.01(+0.60%)
Jul 20, 2011 1.640 1.680 1.630 1.670 13,430 +0.05(+3.09%)
Jul 19, 2011 1.620 1.640 1.610 1.620 28,110 -0.01(-0.61%)
Jul 18, 2011 1.660 1.660 1.630 1.630 18,700 -0.04(-2.40%)
Jul 15, 2011 1.660 1.680 1.660 1.670 24,900 +0.00(+0.00%)
Jul 14, 2011 1.670 1.670 1.670 1.670 4,500 -0.02(-1.18%)
Jul 13, 2011 1.690 1.690 1.690 1.690 3,000 +0.05(+3.05%)
Jul 12, 2011 1.680 1.730 1.640 1.640 20,750 -0.10(-5.75%)
Jul 11, 2011 1.700 1.740 1.700 1.740 4,800 +0.02(+1.16%)
Jul 08, 2011 1.690 1.720 1.690 1.720 900 +0.05(+2.99%)
Jul 07, 2011 1.700 1.700 1.670 1.670 2,829 -0.05(-2.91%)
Jul 06, 2011 1.640 1.720 1.640 1.720 29,050 +0.06(+3.61%)
Jul 05, 2011 1.630 1.670 1.620 1.660 12,900 +0.04(+2.47%)
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.