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 27, 2023 2.150 0 +0.00(+0.00%)
Apr 26, 2023 2.140 2.150 2.140 2.150 7,824 +0.01(+0.47%)
Apr 25, 2023 2.150 2.160 2.140 2.140 5,194 -0.01(-0.47%)
Apr 24, 2023 2.170 2.170 2.150 2.150 9,806 -0.02(-0.92%)
Apr 21, 2023 2.190 2.200 2.170 2.170 8,202 -0.02(-0.91%)
Apr 20, 2023 2.260 2.260 2.170 2.190 6,408 -0.13(-5.60%)
Apr 18, 2023 2.320 0 -0.01(-0.43%)
Apr 17, 2023 2.330 2.340 2.330 2.330 4,200 +0.00(+0.00%)
Apr 14, 2023 2.390 2.390 2.330 2.330 4,390 -0.06(-2.51%)
Apr 13, 2023 2.250 2.390 2.240 2.390 72,038 +0.19(+8.64%)
Apr 12, 2023 2.210 2.230 2.170 2.200 19,400 +0.00(+0.00%)
Apr 11, 2023 2.150 2.250 2.150 2.200 28,270 +0.05(+2.33%)
Apr 10, 2023 2.100 2.150 2.100 2.150 3,175 +0.00(+0.00%)
Apr 05, 2023 2.150 0 +0.00(+0.00%)
Apr 04, 2023 2.140 2.150 2.100 2.150 7,500 +0.00(+0.00%)
Apr 03, 2023 2.070 2.150 2.070 2.150 3,900 +0.01(+0.47%)
Mar 30, 2023 2.140 0 +0.04(+1.90%)
Mar 29, 2023 2.140 2.150 2.090 2.100 4,100 +0.03(+1.45%)
Mar 27, 2023 2.070 0 -0.03(-1.43%)
Mar 24, 2023 2.070 2.100 2.070 2.100 2,700 +0.00(+0.00%)
Mar 23, 2023 2.100 2.100 2.100 2.100 9,200 +0.00(+0.00%)
Mar 22, 2023 2.100 2.100 2.100 2.100 1,000 +0.04(+1.94%)
Mar 21, 2023 2.100 2.100 2.060 2.060 55,700 -0.04(-1.90%)
Mar 20, 2023 2.080 2.100 2.080 2.100 7,613 +0.00(+0.00%)
Mar 17, 2023 2.100 2.100 2.100 2.100 4,100 +0.00(+0.00%)
Mar 15, 2023 2.100 0 +0.00(+0.00%)
Mar 14, 2023 2.100 2.100 2.050 2.100 59,800 +0.00(+0.00%)
Mar 13, 2023 2.100 2.120 2.090 2.100 21,100 -0.05(-2.33%)
Mar 10, 2023 2.100 2.160 2.090 2.150 27,702 -0.01(-0.46%)
Mar 09, 2023 2.160 2.160 2.150 2.160 4,920 +0.00(+0.00%)
Mar 08, 2023 2.080 2.160 2.080 2.160 2,600 +0.08(+3.85%)
Mar 07, 2023 2.080 2.080 2.080 2.080 500 -0.02(-0.95%)
Mar 06, 2023 2.090 2.100 2.090 2.100 5,500 +0.00(+0.00%)
Mar 03, 2023 2.100 2.110 2.100 2.100 2,185 -0.08(-3.67%)
Mar 02, 2023 2.090 2.180 2.010 2.180 146,105 +0.09(+4.31%)
Mar 01, 2023 2.050 2.090 1.960 2.090 40,100 +0.05(+2.45%)
Feb 28, 2023 2.010 2.040 2.000 2.040 5,800 +0.04(+2.00%)
Feb 27, 2023 2.050 2.050 2.000 2.000 31,402 -0.05(-2.44%)
Feb 24, 2023 2.000 2.050 2.000 2.050 5,200 +0.00(+0.00%)
Feb 23, 2023 2.040 2.050 2.000 2.050 29,230 +0.03(+1.49%)
Feb 22, 2023 2.050 2.050 2.010 2.020 12,600 -0.01(-0.49%)
Feb 21, 2023 2.020 2.050 2.000 2.030 8,390 +0.00(+0.00%)
Feb 17, 2023 2.030 0 -0.02(-0.98%)
Feb 16, 2023 2.080 2.080 2.020 2.050 9,800 -0.03(-1.44%)
Feb 15, 2023 2.080 2.080 2.080 2.080 15,000 +0.02(+0.97%)
Feb 14, 2023 2.070 2.080 2.060 2.060 2,300 -0.04(-1.90%)
Feb 13, 2023 2.100 2.100 2.090 2.100 11,138 +0.00(+0.00%)
Feb 10, 2023 2.120 2.200 2.100 2.100 10,000 -0.02(-0.94%)
Feb 09, 2023 2.130 2.150 2.120 2.120 4,320 -0.02(-0.93%)
Feb 08, 2023 2.160 2.160 2.140 2.140 700 -0.04(-1.83%)
Feb 07, 2023 2.150 2.180 2.150 2.180 6,300 +0.03(+1.40%)
Feb 06, 2023 2.160 2.160 2.130 2.150 5,800 +0.00(+0.00%)
Feb 03, 2023 2.180 2.210 2.130 2.150 5,500 +0.00(+0.00%)
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.