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 (%)
Dec 30, 2020 1.490 1.490 1.490 0 +0.06(+4.20%)
Dec 29, 2020 1.470 1.490 1.410 1.430 18,927 -0.06(-4.03%)
Dec 24, 2020 1.490 1.490 1.490 0 +0.02(+1.36%)
Dec 23, 2020 1.490 1.490 1.470 1.470 5,732 +0.01(+0.68%)
Dec 22, 2020 1.410 1.490 1.390 1.460 6,120 +0.01(+0.69%)
Dec 21, 2020 1.500 1.500 1.410 1.450 4,071 -0.05(-3.33%)
Dec 18, 2020 1.500 1.500 1.480 1.500 4,888 +0.04(+2.74%)
Dec 17, 2020 1.450 1.470 1.420 1.460 25,333 +0.04(+2.82%)
Dec 16, 2020 1.490 1.490 1.380 1.420 19,068 -0.07(-4.70%)
Dec 15, 2020 1.460 1.490 1.450 1.490 19,636 +0.03(+2.05%)
Dec 14, 2020 1.450 1.500 1.420 1.460 73,109 +0.01(+0.69%)
Dec 11, 2020 1.480 1.480 1.370 1.450 25,099 -0.05(-3.33%)
Dec 10, 2020 1.600 1.650 1.460 1.500 16,430 -0.05(-3.23%)
Dec 09, 2020 1.450 1.600 1.450 1.550 213,300 +0.21(+15.67%)
Dec 08, 2020 1.270 1.350 1.260 1.340 41,637 +0.04(+3.08%)
Dec 07, 2020 1.300 1.320 1.260 1.300 54,700 +0.02(+1.56%)
Dec 04, 2020 1.240 1.280 1.240 1.280 5,985 +0.00(+0.00%)
Dec 03, 2020 1.270 1.280 1.240 1.280 27,530 +0.02(+1.59%)
Dec 02, 2020 1.250 1.280 1.240 1.260 224,300 -0.01(-0.79%)
Dec 01, 2020 1.240 1.280 1.220 1.270 17,000 +0.03(+2.42%)
Nov 30, 2020 1.250 1.250 1.210 1.240 9,622 +0.00(+0.00%)
Nov 27, 2020 1.270 1.270 1.200 1.240 28,025 -0.03(-2.36%)
Nov 26, 2020 1.300 1.300 1.220 1.270 383,479 +0.00(+0.00%)
Nov 25, 2020 1.180 1.290 1.150 1.270 624,780 +0.13(+11.40%)
Nov 24, 2020 1.130 1.160 1.130 1.140 10,885 -0.02(-1.72%)
Nov 23, 2020 1.140 1.160 1.140 1.160 10,400 +0.04(+3.57%)
Nov 20, 2020 1.130 1.130 1.120 1.120 4,800 -0.01(-0.88%)
Nov 19, 2020 1.140 1.180 1.130 1.130 5,300 -0.02(-1.74%)
Nov 18, 2020 1.170 1.170 1.150 1.150 18,100 -0.04(-3.36%)
Nov 17, 2020 1.190 1.190 1.190 15 +0.00(+0.00%)
Nov 16, 2020 1.150 1.190 1.150 1.190 1,300 +0.00(+0.00%)
Nov 13, 2020 1.190 1.210 1.190 1.190 1,600 -0.01(-0.83%)
Nov 12, 2020 1.200 1.200 1.200 1.200 100 +0.05(+4.35%)
Nov 11, 2020 1.210 1.210 1.150 1.150 11,100 -0.04(-3.36%)
Nov 10, 2020 1.200 1.210 1.160 1.190 700 -0.01(-0.83%)
Nov 09, 2020 1.200 1.200 1.200 1.200 200 +0.05(+4.35%)
Nov 06, 2020 1.160 1.160 1.150 1.150 18,700 +0.00(+0.00%)
Nov 05, 2020 1.150 1.150 1.150 1.150 49,800 +0.00(+0.00%)
Nov 04, 2020 1.180 1.180 1.150 1.150 55,700 -0.09(-7.26%)
Nov 03, 2020 1.250 1.250 1.190 1.240 8,405 +0.02(+1.64%)
Nov 02, 2020 1.190 1.220 1.190 1.220 6,250 +0.03(+2.52%)
Oct 30, 2020 1.180 1.190 1.180 1.190 7,250 +0.00(+0.00%)
Oct 29, 2020 1.140 1.190 1.080 1.190 7,200 +0.00(+0.00%)
Oct 28, 2020 1.190 1.190 1.190 1.190 250 +0.06(+5.31%)
Oct 27, 2020 1.190 1.190 1.130 1.130 1,300 -0.05(-4.24%)
Oct 26, 2020 1.190 1.190 1.180 1.180 2,450 -0.01(-0.84%)
Oct 23, 2020 1.200 1.200 1.190 1.190 1,400 -0.01(-0.83%)
Oct 22, 2020 1.150 1.200 1.150 1.200 5,899 +0.06(+5.26%)
Oct 21, 2020 1.150 1.150 1.140 1.140 2,400 +0.01(+0.88%)
Oct 20, 2020 1.110 1.130 1.110 1.130 6,600 +0.06(+5.61%)
Oct 19, 2020 1.090 1.100 1.070 1.070 3,900 -0.02(-1.83%)
Oct 16, 2020 1.040 1.090 1.040 1.090 200 +0.06(+5.83%)
Oct 15, 2020 1.050 1.050 1.030 1.030 3,000 +0.01(+0.98%)
Oct 14, 2020 1.120 1.120 1.020 1.020 42,500 -0.10(-8.93%)
Oct 13, 2020 1.150 1.150 1.120 1.120 220 +0.00(+0.00%)
Oct 09, 2020 1.120 1.120 1.120 0 +0.00(+0.00%)
Oct 08, 2020 1.120 1.120 1.110 1.120 7,100 +0.00(+0.00%)
Oct 07, 2020 1.110 1.120 1.100 1.120 8,130 +0.02(+1.82%)
Oct 06, 2020 1.120 1.120 1.100 1.100 21,199 -0.02(-1.79%)
Oct 05, 2020 1.120 1.120 1.110 1.120 118,900 +0.00(+0.00%)
Oct 02, 2020 1.150 1.150 1.120 1.120 4,750 -0.09(-7.44%)
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.