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 29, 2016 2.940 2.960 2.900 2.960 65,463 +0.01(+0.34%)
Apr 28, 2016 2.950 2.960 2.940 2.950 2,237 -0.13(-4.22%)
Apr 27, 2016 3.090 3.090 3.080 3.080 200 +0.04(+1.32%)
Apr 26, 2016 3.110 3.110 3.040 3.040 86,500 -0.08(-2.56%)
Apr 25, 2016 3.100 3.120 3.100 3.120 8,600 +0.02(+0.65%)
Apr 22, 2016 3.060 3.100 3.060 3.100 300 +0.00(+0.00%)
Apr 20, 2016 3.100 3.100 3.100 0 +0.05(+1.64%)
Apr 19, 2016 3.050 3.050 3.050 3.050 32,500 +0.00(+0.00%)
Apr 18, 2016 3.000 3.050 3.000 3.050 15,100 +0.04(+1.33%)
Apr 15, 2016 3.150 3.150 3.000 3.010 11,544 -0.09(-2.90%)
Apr 14, 2016 3.100 3.200 3.050 3.100 239,380 +0.05(+1.64%)
Apr 13, 2016 3.050 3.080 3.050 3.050 24,000 +0.03(+0.99%)
Apr 11, 2016 3.020 3.020 3.020 0 +0.02(+0.67%)
Apr 08, 2016 3.000 3.000 3.000 3.000 11,600 +0.00(+0.00%)
Apr 07, 2016 3.000 3.000 2.990 3.000 70,311 +0.00(+0.00%)
Apr 06, 2016 3.050 3.050 2.990 3.000 76,750 -0.05(-1.64%)
Apr 05, 2016 3.050 3.050 3.050 3.050 500 +0.00(+0.00%)
Apr 04, 2016 3.100 3.100 3.000 3.050 47,211 -0.05(-1.61%)
Apr 01, 2016 3.100 3.100 3.100 3.100 243 +0.00(+0.00%)
Mar 31, 2016 3.180 3.180 3.100 3.100 11,100 -0.06(-1.90%)
Mar 30, 2016 3.080 3.170 3.080 3.160 7,570 +0.15(+4.98%)
Mar 29, 2016 3.000 3.050 3.000 3.010 13,900 +0.01(+0.33%)
Mar 28, 2016 3.000 3.000 3.000 3.000 1,500 -0.04(-1.32%)
Mar 24, 2016 3.040 3.040 3.040 0 -0.01(-0.33%)
Mar 21, 2016 3.050 3.050 3.050 0 +0.02(+0.66%)
Mar 18, 2016 3.000 3.030 3.000 3.030 60,200 +0.00(+0.00%)
Mar 17, 2016 3.030 3.030 3.030 3.030 200 +0.03(+1.00%)
Mar 16, 2016 3.000 3.000 3.000 3.000 1,000 +0.00(+0.00%)
Mar 15, 2016 3.000 3.000 3.000 3.000 1,800 +0.00(+0.00%)
Mar 14, 2016 3.000 3.000 3.000 3.000 10,500 +0.00(+0.00%)
Mar 11, 2016 3.000 3.000 3.000 3.000 4,700 +0.00(+0.00%)
Mar 10, 2016 2.990 3.000 2.990 3.000 50,200 +0.01(+0.33%)
Mar 09, 2016 3.000 3.000 2.990 2.990 6,700 -0.01(-0.33%)
Mar 08, 2016 2.980 3.000 2.980 3.000 400 -0.03(-0.99%)
Mar 07, 2016 3.000 3.030 3.000 3.030 18,913 +0.03(+1.00%)
Mar 04, 2016 3.050 3.050 3.000 3.000 13,000 -0.05(-1.64%)
Mar 03, 2016 3.010 3.070 3.010 3.050 5,100 +0.02(+0.66%)
Mar 01, 2016 3.030 3.030 3.030 0 +0.06(+2.02%)
Feb 29, 2016 2.970 2.970 2.970 2.970 10,200 -0.04(-1.33%)
Feb 26, 2016 2.950 3.010 2.950 3.010 5,300 -0.01(-0.33%)
Feb 25, 2016 3.000 3.020 3.000 3.020 1,068 +0.02(+0.67%)
Feb 24, 2016 3.020 3.020 2.960 3.000 17,400 +0.04(+1.35%)
Feb 23, 2016 2.950 3.000 2.950 2.960 24,100 -0.04(-1.33%)
Feb 22, 2016 3.000 3.000 3.000 3.000 69,600 +0.05(+1.69%)
Feb 19, 2016 2.950 2.950 2.950 2.950 2,600 -0.05(-1.67%)
Feb 18, 2016 2.990 3.050 2.950 3.000 127,000 +0.00(+0.00%)
Feb 17, 2016 2.950 3.000 2.950 3.000 68,000 +0.00(+0.00%)
Feb 16, 2016 3.000 3.000 2.950 3.000 18,000 +0.00(+0.00%)
Feb 11, 2016 3.000 3.000 3.000 0 +0.05(+1.69%)
Feb 10, 2016 3.000 3.000 2.950 2.950 16,300 +0.00(+0.00%)
Feb 09, 2016 2.960 2.960 2.950 2.950 20,080 -0.05(-1.67%)
Feb 08, 2016 3.000 3.000 3.000 3.000 15,850 -0.01(-0.33%)
Feb 05, 2016 3.000 3.010 3.000 3.010 2,500 +0.00(+0.00%)
Feb 04, 2016 2.900 3.050 2.900 3.010 2,550 +0.01(+0.33%)
Feb 02, 2016 3.000 3.000 3.000 0 -0.12(-3.85%)
Jan 28, 2016 3.120 3.120 3.120 0 +0.02(+0.65%)
Jan 27, 2016 3.150 3.150 3.070 3.100 19,890 -0.02(-0.64%)
Jan 26, 2016 3.050 3.120 3.050 3.120 19,550 +0.07(+2.30%)
Jan 25, 2016 3.050 3.050 3.050 3.050 2,000 +0.03(+0.99%)
Jan 22, 2016 2.970 3.050 2.970 3.020 31,440 +0.07(+2.37%)
Jan 21, 2016 2.950 2.950 2.950 2.950 5,200 +0.00(+0.00%)
Jan 20, 2016 2.980 2.980 2.930 2.950 22,870 +0.00(+0.00%)
Jan 19, 2016 2.910 2.950 2.910 2.950 8,000 +0.05(+1.72%)
Jan 15, 2016 2.900 2.900 2.900 0 -0.03(-1.02%)
Jan 14, 2016 2.930 2.930 2.900 2.930 114,400 +0.00(+0.00%)
Jan 13, 2016 2.930 2.930 2.910 2.930 97,600 +0.03(+1.03%)
Jan 12, 2016 2.900 2.900 2.900 2.900 9,500 -0.02(-0.68%)
Jan 11, 2016 2.910 2.920 2.900 2.920 4,100 +0.01(+0.34%)
Jan 08, 2016 2.920 2.920 2.910 2.910 1,030 +0.01(+0.34%)
Jan 07, 2016 2.940 2.940 2.900 2.900 10,768 -0.13(-4.29%)
Jan 05, 2016 3.030 3.030 3.030 30 +0.03(+1.00%)
Jan 04, 2016 2.940 3.000 2.940 3.000 2,385 +0.06(+2.04%)
Dec 31, 2015 2.940 2.940 2.940 0 +0.04(+1.38%)
Dec 30, 2015 2.950 2.950 2.900 2.900 10,521 +0.00(+0.00%)
Dec 24, 2015 2.900 2.900 2.900 0 -0.03(-1.02%)
Dec 23, 2015 2.920 2.930 2.920 2.930 38,700 +0.03(+1.03%)
Dec 22, 2015 2.910 2.910 2.900 2.900 6,570 -0.01(-0.34%)
Dec 21, 2015 2.910 2.910 2.910 2.910 7,600 -0.04(-1.36%)
Dec 18, 2015 2.980 2.980 2.900 2.950 4,350 +0.00(+0.00%)
Dec 17, 2015 2.950 2.950 2.950 2.950 300 +0.05(+1.72%)
Dec 16, 2015 2.890 2.900 2.890 2.900 12,100 +0.00(+0.00%)
Dec 15, 2015 3.000 3.000 2.820 2.900 1,600 -0.10(-3.33%)
Dec 14, 2015 3.000 3.020 2.940 3.000 9,248 +0.00(+0.00%)
Dec 11, 2015 2.990 3.000 2.990 3.000 6,505 +0.00(+0.00%)
Dec 10, 2015 2.800 3.000 2.800 3.000 46,228 +0.25(+9.09%)
Dec 09, 2015 2.750 2.750 2.750 2.750 7,240 -0.01(-0.36%)
Dec 08, 2015 2.760 2.760 2.760 2.760 1,000 +0.01(+0.36%)
Dec 07, 2015 2.740 2.750 2.740 2.750 1,800 +0.00(+0.00%)
Dec 04, 2015 2.750 2.750 2.750 2.750 5,000 +0.00(+0.00%)
Dec 03, 2015 2.740 2.750 2.740 2.750 4,600 +0.03(+1.10%)
Dec 02, 2015 2.720 2.720 2.720 2.720 1,100 +0.02(+0.74%)
Dec 01, 2015 2.660 2.700 2.660 2.700 44,600 -0.08(-2.88%)
Nov 30, 2015 2.780 2.780 2.780 2.780 665 +0.00(+0.00%)
Nov 27, 2015 2.780 2.780 2.780 2.780 159 +0.03(+1.09%)
Nov 25, 2015 2.750 2.750 2.750 0 +0.00(+0.00%)
Nov 24, 2015 2.740 2.750 2.740 2.750 3,700 +0.00(+0.00%)
Nov 23, 2015 2.750 2.660 2.750 4,800 +0.00(+0.00%)
Nov 19, 2015 2.750 2.750 2.750 0 +0.05(+1.85%)
Nov 18, 2015 2.700 2.700 2.700 2.700 1,100 +0.00(+0.00%)
Nov 17, 2015 2.750 2.750 2.700 2.700 1,300 -0.05(-1.82%)
Nov 13, 2015 2.750 2.750 2.750 0 +0.04(+1.48%)
Nov 12, 2015 2.710 2.760 2.710 2.710 0 -0.03(-1.09%)
Nov 11, 2015 2.700 2.760 2.700 2.740 8,400 +0.04(+1.48%)
Nov 10, 2015 2.730 2.750 2.700 2.700 5,900 +0.00(+0.00%)
Nov 09, 2015 2.680 2.700 2.680 2.700 10,110 -0.12(-4.26%)
Nov 06, 2015 2.700 2.820 2.700 2.820 6,400 +0.07(+2.55%)
Nov 05, 2015 2.750 2.750 2.740 2.750 14,200 +0.03(+1.10%)
Nov 03, 2015 2.720 2.720 2.720 0 -0.13(-4.56%)
Nov 02, 2015 2.640 2.850 2.640 2.850 33,390 +0.23(+8.78%)
Oct 30, 2015 2.620 2.620 2.620 2.620 7,900 +0.02(+0.77%)
Oct 29, 2015 2.580 2.600 2.580 2.600 7,000 +0.06(+2.36%)
Oct 28, 2015 2.540 2.550 2.540 2.540 5,400 +0.02(+0.79%)
Oct 27, 2015 2.500 2.520 2.500 2.520 28,540 +0.02(+0.80%)
Oct 26, 2015 2.500 2.500 2.500 2.500 1,000 -0.04(-1.57%)
Oct 22, 2015 2.540 2.540 2.540 0 +0.00(+0.00%)
Oct 21, 2015 2.540 2.540 2.540 2.540 715 +0.00(+0.00%)
Oct 20, 2015 2.530 2.530 2.530 2.540 1,000 +0.08(+3.25%)
Oct 19, 2015 2.460 2.460 2.460 2.460 16,700 -0.04(-1.60%)
Oct 16, 2015 2.500 2.500 2.500 2.500 7,401 +0.04(+1.63%)
Oct 15, 2015 2.510 2.510 2.460 2.460 7,667 -0.04(-1.60%)
Oct 14, 2015 2.500 2.500 2.500 2.500 6,100 +0.00(+0.00%)
Oct 13, 2015 2.490 2.500 2.490 2.500 5,200 +0.01(+0.40%)
Oct 09, 2015 2.490 2.490 2.490 0 +0.04(+1.63%)
Oct 08, 2015 2.460 2.490 2.450 2.450 17,530 -0.03(-1.21%)
Oct 07, 2015 2.470 2.480 2.470 2.480 22,400 +0.05(+2.06%)
Oct 06, 2015 2.430 2.490 2.420 2.430 6,100 -0.07(-2.80%)
Oct 05, 2015 2.450 2.500 2.400 2.500 4,400 +0.10(+4.17%)
Oct 02, 2015 2.400 2.400 2.400 2.400 110 -0.05(-2.04%)
Sep 30, 2015 2.450 2.450 2.450 0 +0.00(+0.00%)
Sep 29, 2015 2.450 2.460 2.320 2.450 21,000 -0.05(-2.00%)
Sep 28, 2015 2.500 2.500 2.460 2.500 8,100 +0.00(+0.00%)
Sep 25, 2015 2.500 2.500 2.500 2.500 1,100 +0.00(+0.00%)
Sep 24, 2015 2.500 2.500 2.500 2.500 500 +0.00(+0.00%)
Sep 23, 2015 2.460 2.500 2.460 2.500 3,100 +0.04(+1.63%)
Sep 22, 2015 2.480 2.500 2.450 2.460 46,216 -0.01(-0.40%)
Sep 21, 2015 2.450 2.470 2.440 2.470 14,200 +0.07(+2.92%)
Sep 17, 2015 2.400 2.400 2.400 0 -0.01(-0.41%)
Sep 16, 2015 2.420 2.420 2.410 2.410 1,000 +0.01(+0.42%)
Sep 15, 2015 2.400 2.400 2.400 2.400 10,000 +0.05(+2.13%)
Sep 14, 2015 2.350 2.350 2.350 2.350 1,000 -0.05(-2.08%)
Sep 11, 2015 2.440 2.450 2.400 2.400 22,550 +0.00(+0.00%)
Sep 10, 2015 2.400 2.400 2.400 2.400 10,450 -0.05(-2.04%)
Sep 08, 2015 2.450 2.450 2.450 0 +0.04(+1.66%)
Sep 04, 2015 2.410 2.410 2.410 0 +0.01(+0.42%)
Sep 03, 2015 2.380 2.400 2.380 2.400 6,300 +0.02(+0.84%)
Sep 01, 2015 2.380 2.380 2.380 0 +0.09(+3.93%)
Aug 28, 2015 2.290 2.290 2.290 0 -0.03(-1.29%)
Aug 27, 2015 2.290 2.450 2.290 2.320 49,400 +0.02(+0.87%)
Aug 26, 2015 2.200 2.300 2.150 2.300 19,200 +0.05(+2.22%)
Aug 25, 2015 2.260 2.260 2.250 2.250 3,200 +0.00(+0.00%)
Aug 24, 2015 2.300 2.310 2.200 2.250 16,800 -0.10(-4.26%)
Aug 21, 2015 2.250 2.350 2.250 2.350 1,700 +0.09(+3.98%)
Aug 20, 2015 2.230 2.320 2.220 2.260 5,500 -0.23(-9.24%)
Aug 17, 2015 2.490 2.490 2.490 0 -0.01(-0.40%)
Aug 14, 2015 2.410 2.500 2.360 2.500 15,150 -0.05(-1.96%)
Aug 13, 2015 2.160 2.550 2.160 2.550 16,450 +0.36(+16.44%)
Aug 12, 2015 2.100 2.200 2.100 2.190 10,900 +0.09(+4.29%)
Aug 11, 2015 2.100 2.100 2.100 2.100 5,000 +0.08(+3.96%)
Aug 10, 2015 2.020 2.020 2.020 2.020 1,124 -0.08(-3.81%)
Aug 07, 2015 2.190 2.190 2.100 2.100 3,155 +0.00(+0.00%)
Aug 06, 2015 2.100 2.100 2.100 2.100 5,800 +0.00(+0.00%)
Aug 04, 2015 2.100 2.100 2.100 0 -0.06(-2.78%)
Jul 31, 2015 2.160 2.160 2.160 0 +0.06(+2.86%)
Jul 30, 2015 2.200 2.200 2.010 2.100 14,900 -0.06(-2.78%)
Jul 29, 2015 2.150 2.200 2.150 2.160 20,700 -0.09(-4.00%)
Jul 27, 2015 2.250 2.250 2.250 0 +0.09(+4.17%)
Jul 24, 2015 2.160 2.160 2.160 2.160 2,400 +0.00(+0.00%)
Jul 23, 2015 2.210 2.210 2.160 2.160 34,900 -0.04(-1.82%)
Jul 22, 2015 2.250 2.250 2.200 2.200 10,300 -0.05(-2.22%)
Jul 21, 2015 2.250 2.250 2.210 2.250 6,395 -0.10(-4.26%)
Jul 20, 2015 2.310 2.350 2.310 2.350 1,625 +0.06(+2.62%)
Jul 16, 2015 2.290 2.290 2.290 0 +0.04(+1.78%)
Jul 15, 2015 2.250 2.250 2.250 2.250 565 +0.04(+1.81%)
Jul 13, 2015 2.210 2.210 2.210 0 +0.01(+0.45%)
Jul 10, 2015 2.200 2.200 2.200 2.200 900 +0.00(+0.00%)
Jul 09, 2015 2.210 2.210 2.200 2.200 4,500 +0.00(+0.00%)
Jul 08, 2015 2.200 2.200 2.200 2.200 400 +0.00(+0.00%)
Jul 06, 2015 2.200 2.200 2.200 0 +0.00(+0.00%)
Jul 03, 2015 2.210 2.210 2.200 2.200 1,300 -0.13(-5.58%)
Jun 30, 2015 2.330 2.330 2.330 0 +0.05(+2.19%)
Jun 29, 2015 2.260 2.280 2.200 2.280 1,700 +0.02(+0.88%)
Jun 26, 2015 2.200 2.260 2.200 2.260 5,450 +0.04(+1.80%)
Jun 25, 2015 2.200 2.220 2.200 2.220 1,100 -0.06(-2.63%)
Jun 24, 2015 2.250 2.280 1.900 2.280 11,200 +0.00(+0.00%)
Jun 23, 2015 2.250 2.280 2.250 2.280 2,575 +0.00(+0.00%)
Jun 22, 2015 2.250 2.280 2.250 2.280 1,000 +0.03(+1.33%)
Jun 19, 2015 2.250 2.250 2.250 2.250 13,000 +0.00(+0.00%)
Jun 18, 2015 2.250 2.250 2.250 2.250 11,700 +0.00(+0.00%)
Jun 17, 2015 2.250 2.260 2.250 2.250 25,760 +0.00(+0.00%)
Jun 16, 2015 2.250 2.250 2.250 2.250 700 +0.00(+0.00%)
Jun 15, 2015 2.250 2.250 2.250 2.250 1,000 +0.00(+0.00%)
Jun 12, 2015 2.250 2.250 2.250 2.250 400 -0.02(-0.88%)
Jun 11, 2015 2.250 2.270 2.250 2.270 14,450 +0.02(+0.89%)
Jun 10, 2015 2.270 2.270 2.250 2.250 39,700 +0.00(+0.00%)
Jun 09, 2015 2.250 2.250 2.250 2.250 1,400 -0.05(-2.17%)
Jun 08, 2015 2.300 2.310 2.300 2.300 1,600 +0.00(+0.00%)
Jun 04, 2015 2.300 2.300 2.300 0 +0.00(+0.00%)
Jun 02, 2015 2.300 2.300 2.300 0 -0.05(-2.13%)
May 29, 2015 2.350 2.350 2.350 0 +0.05(+2.17%)
May 28, 2015 2.300 2.300 2.300 2.300 8,000 +0.05(+2.22%)
May 27, 2015 2.250 2.250 2.250 2.250 1,100 +0.00(+0.00%)
May 26, 2015 2.290 2.300 2.250 2.250 6,200 +0.00(+0.00%)
May 25, 2015 2.260 2.300 2.250 2.250 2,500 +0.00(+0.00%)
May 21, 2015 2.250 2.250 2.250 0 +0.00(+0.00%)
May 20, 2015 2.250 2.250 2.250 2.250 10,500 +0.00(+0.00%)
May 19, 2015 2.250 2.250 2.250 2.250 1,909 +0.00(+0.00%)
May 15, 2015 2.250 2.250 2.250 0 +0.00(+0.00%)
May 14, 2015 2.250 2.250 2.250 2.250 1,015 -0.05(-2.17%)
May 12, 2015 2.300 2.300 2.300 0 +0.05(+2.22%)
May 11, 2015 2.250 2.250 2.250 2.250 4,500 +0.00(+0.00%)
May 07, 2015 2.250 2.250 2.250 0 +0.00(+0.00%)
May 06, 2015 2.250 2.250 2.250 2.250 4,600 +0.00(+0.00%)
May 05, 2015 2.250 2.260 2.250 2.250 6,900 +0.00(+0.00%)
May 04, 2015 2.260 2.260 2.250 2.250 400 -0.05(-2.17%)
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.