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 (%)
Feb 28, 2020 1.150 1.160 1.100 1.160 29,419 +0.01(+0.87%)
Feb 27, 2020 1.150 1.150 1.150 1.150 7,500 -0.02(-1.71%)
Feb 26, 2020 1.180 1.210 1.170 1.170 28,465 -0.03(-2.50%)
Feb 25, 2020 1.210 1.220 1.200 1.200 7,350 +0.01(+0.84%)
Feb 24, 2020 1.180 1.190 1.160 1.190 33,600 -0.01(-0.83%)
Feb 21, 2020 1.200 1.240 1.180 1.200 16,900 +0.00(+0.00%)
Feb 20, 2020 1.200 1.220 1.160 1.200 39,882 -0.02(-1.64%)
Feb 19, 2020 1.200 1.220 1.200 1.220 85,000 +0.02(+1.67%)
Feb 18, 2020 1.220 1.240 1.200 1.200 93,361 -0.02(-1.64%)
Feb 14, 2020 1.220 1.220 1.220 0 -0.03(-2.40%)
Feb 13, 2020 1.250 1.250 1.250 1.250 10,150 +0.03(+2.46%)
Feb 11, 2020 1.220 1.220 1.220 0 -0.03(-2.40%)
Feb 10, 2020 1.260 1.260 1.240 1.250 19,860 +0.00(+0.00%)
Feb 07, 2020 1.250 1.250 1.250 1.250 17,800 +0.00(+0.00%)
Feb 06, 2020 1.300 1.300 1.230 1.250 73,900 -0.07(-5.30%)
Feb 05, 2020 1.270 1.320 1.270 1.320 14,600 +0.03(+2.33%)
Feb 04, 2020 1.290 1.290 1.290 1.290 7,650 +0.00(+0.00%)
Feb 03, 2020 1.290 1.290 1.280 1.290 5,532 +0.01(+0.78%)
Jan 31, 2020 1.310 1.310 1.240 1.280 47,157 -0.12(-8.57%)
Jan 28, 2020 1.400 1.400 1.400 0 +0.06(+4.48%)
Jan 27, 2020 1.340 1.340 1.340 1.340 221 -0.02(-1.47%)
Jan 24, 2020 1.450 1.450 1.360 1.360 8,381 -0.03(-2.16%)
Jan 23, 2020 1.390 1.390 1.390 1.390 303 +0.00(+0.00%)
Jan 21, 2020 1.390 1.390 1.390 0 -0.01(-0.71%)
Jan 20, 2020 1.320 1.420 1.320 1.400 24,550 +0.08(+6.06%)
Jan 16, 2020 1.320 1.320 1.320 0 +0.00(+0.00%)
Jan 15, 2020 1.260 1.320 1.260 1.320 37,700 +0.02(+1.54%)
Jan 14, 2020 1.300 1.300 1.300 1.300 200 +0.00(+0.00%)
Jan 13, 2020 1.300 1.300 1.300 1.300 110 +0.00(+0.00%)
Jan 10, 2020 1.300 1.300 1.300 1.300 525 +0.04(+3.17%)
Jan 09, 2020 1.300 1.300 1.260 1.260 11,300 -0.04(-3.08%)
Jan 08, 2020 1.300 1.300 1.300 1.300 22,700 +0.00(+0.00%)
Jan 07, 2020 1.290 1.300 1.290 1.300 3,400 +0.04(+3.17%)
Jan 06, 2020 1.280 1.280 1.260 1.260 12,758 -0.09(-6.67%)
Jan 03, 2020 1.270 1.350 1.270 1.350 3,200 +0.00(+0.00%)
Jan 02, 2020 1.300 1.350 1.300 1.350 6,800 +0.05(+3.85%)
Dec 31, 2019 1.300 1.300 1.300 0 +0.04(+3.17%)
Dec 30, 2019 1.270 1.320 1.260 1.260 1,700 -0.02(-1.56%)
Dec 27, 2019 1.340 1.350 1.270 1.280 22,730 -0.05(-3.76%)
Dec 24, 2019 1.330 1.330 1.330 0 +0.04(+3.10%)
Dec 23, 2019 1.260 1.300 1.220 1.290 40,127 +0.03(+2.38%)
Dec 20, 2019 1.210 1.260 1.200 1.260 2,000 +0.00(+0.00%)
Dec 19, 2019 1.240 1.280 1.230 1.260 27,800 +0.07(+5.88%)
Dec 18, 2019 1.200 1.200 1.180 1.190 26,500 -0.01(-0.83%)
Dec 17, 2019 1.200 1.210 1.180 1.200 11,100 -0.01(-0.83%)
Dec 16, 2019 1.230 1.230 1.210 1.210 1,344 +0.00(+0.00%)
Dec 13, 2019 1.200 1.250 1.200 1.210 19,350 +0.06(+5.22%)
Dec 12, 2019 1.160 1.170 1.140 1.150 123,000 -0.05(-4.17%)
Dec 11, 2019 1.170 1.200 1.170 1.200 8,800 +0.00(+0.00%)
Dec 10, 2019 1.230 1.230 1.150 1.200 46,300 -0.05(-4.00%)
Dec 09, 2019 1.250 1.250 1.200 1.250 48,690 +0.00(+0.00%)
Dec 06, 2019 1.200 1.250 1.200 1.250 6,279 +0.06(+5.04%)
Dec 05, 2019 1.090 1.200 1.090 1.190 65,060 +0.10(+9.17%)
Dec 04, 2019 1.090 1.120 1.050 1.090 40,988 -0.02(-1.80%)
Dec 03, 2019 1.120 1.140 1.090 1.110 18,897 -0.01(-0.89%)
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.