Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adf Group Inc (TSX: DRX )

17.32 -0.22 (-1.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jan 30, 2009 1.950 1.980 1.880 1.900 253,446 -0.05(-2.56%)
Jan 29, 2009 2.090 2.100 1.870 1.950 203,203 -0.07(-3.47%)
Jan 28, 2009 1.860 2.040 1.790 2.020 184,142 +0.26(+14.77%)
Jan 27, 2009 1.900 1.920 1.760 1.760 35,180 -0.10(-5.38%)
Jan 26, 2009 1.900 1.930 1.790 1.860 24,000 -0.04(-2.11%)
Jan 23, 2009 1.800 1.900 1.790 1.900 26,450 +0.20(+11.76%)
Jan 22, 2009 1.850 1.890 1.700 1.700 28,150 -0.12(-6.59%)
Jan 21, 2009 1.790 1.880 1.790 1.820 5,350 +0.03(+1.68%)
Jan 20, 2009 1.840 1.840 1.790 1.790 13,500 -0.10(-5.29%)
Jan 19, 2009 1.790 1.890 1.790 1.890 1,513 +0.08(+4.42%)
Jan 16, 2009 1.900 1.970 1.810 1.810 25,325 +0.02(+1.12%)
Jan 15, 2009 1.800 1.830 1.710 1.790 13,350 +0.05(+2.87%)
Jan 14, 2009 1.660 1.780 1.600 1.740 60,810 +0.03(+1.75%)
Jan 13, 2009 1.730 1.740 1.650 1.710 92,930 -0.04(-2.29%)
Jan 12, 2009 1.850 1.850 1.730 1.750 55,575 -0.10(-5.41%)
Jan 09, 2009 1.890 1.960 1.850 1.850 25,600 -0.01(-0.54%)
Jan 08, 2009 1.970 2.000 1.810 1.860 57,410 -0.13(-6.53%)
Jan 07, 2009 1.990 1.990 1.820 1.990 78,120 +0.01(+0.51%)
Jan 06, 2009 1.950 2.330 1.950 1.980 208,350 +0.03(+1.54%)
Jan 05, 2009 1.530 1.950 1.520 1.950 233,300 +0.50(+34.48%)
Jan 02, 2009 1.630 1.650 1.440 1.450 45,450 -0.11(-7.05%)
Jan 01, 2009 1.590 1.650 1.510 1.560 0 +0.00(+0.00%)
Dec 31, 2008 1.590 1.650 1.510 1.560 53,630 +0.06(+4.00%)
Dec 30, 2008 1.350 1.640 1.350 1.500 100,095 +0.20(+15.38%)
Dec 29, 2008 1.160 1.330 1.160 1.300 41,800 +0.16(+14.04%)
Dec 24, 2008 1.150 1.160 1.090 1.140 6,100 -0.01(-0.87%)
Dec 23, 2008 1.110 1.150 1.090 1.150 47,400 +0.04(+3.60%)
Dec 22, 2008 1.040 1.150 1.020 1.110 82,500 +0.01(+0.91%)
Dec 19, 2008 1.100 1.150 1.050 1.100 268,650 +0.01(+0.92%)
Dec 18, 2008 1.200 1.210 1.010 1.090 174,080 -0.09(-7.63%)
Dec 17, 2008 1.200 1.200 1.180 1.180 4,360 +0.00(+0.00%)
Dec 16, 2008 1.230 1.240 1.150 1.180 117,375 +0.00(+0.00%)
Dec 15, 2008 1.210 1.250 1.170 1.180 717,601 +0.01(+0.85%)
Dec 12, 2008 1.250 1.250 1.170 1.170 41,105 -0.12(-9.30%)
Dec 11, 2008 1.420 1.430 1.250 1.290 65,900 -0.08(-5.84%)
Dec 10, 2008 1.490 1.490 1.350 1.370 53,900 -0.08(-5.52%)
Dec 09, 2008 1.390 1.450 1.350 1.450 412,170 +0.03(+2.11%)
Dec 08, 2008 1.400 1.420 1.370 1.420 48,125 +0.06(+4.41%)
Dec 05, 2008 1.320 1.360 1.250 1.360 74,570 +0.02(+1.49%)
Dec 04, 2008 1.350 1.400 1.320 1.340 32,100 -0.01(-0.74%)
Dec 03, 2008 1.490 1.490 1.250 1.350 75,415 -0.10(-6.90%)
Dec 02, 2008 1.460 1.460 1.440 1.450 32,200 +0.07(+5.07%)
Dec 01, 2008 1.380 1.400 1.330 1.380 50,000 +0.01(+0.73%)
Nov 28, 2008 1.390 1.390 1.330 1.370 89,150 -0.01(-0.72%)
Nov 27, 2008 1.420 1.490 1.300 1.380 28,300 -0.02(-1.43%)
Nov 26, 2008 1.360 1.550 1.360 1.400 180,225 +0.05(+3.70%)
Nov 25, 2008 1.440 1.440 1.350 1.350 20,900 -0.13(-8.78%)
Nov 24, 2008 1.450 1.530 1.360 1.480 9,630 +0.10(+7.25%)
Nov 21, 2008 1.570 1.590 1.310 1.380 39,500 -0.14(-9.21%)
Nov 20, 2008 1.630 1.630 1.490 1.520 47,095 -0.09(-5.59%)
Nov 19, 2008 1.640 1.680 1.610 1.610 5,850 -0.03(-1.83%)
Nov 18, 2008 1.730 1.730 1.610 1.640 13,200 -0.09(-5.20%)
Nov 17, 2008 1.790 1.790 1.600 1.730 540,430 -0.03(-1.70%)
Nov 14, 2008 1.800 1.800 1.760 1.760 5,000 -0.03(-1.68%)
Nov 13, 2008 1.830 1.830 1.710 1.790 20,400 +0.00(+0.00%)
Nov 12, 2008 1.820 1.890 1.750 1.790 37,000 -0.11(-5.79%)
Nov 11, 2008 1.870 1.900 1.810 1.900 16,100 -0.02(-1.04%)
Nov 10, 2008 1.920 1.980 1.900 1.920 25,500 +0.07(+3.78%)
Nov 07, 2008 1.720 1.900 1.720 1.850 15,168 +0.00(+0.00%)
Nov 06, 2008 1.980 1.980 1.750 1.850 47,090 -0.15(-7.50%)
Nov 05, 2008 2.000 2.080 1.950 2.000 69,850 +0.00(+0.00%)
Nov 04, 2008 1.960 2.030 1.930 2.000 50,950 +0.07(+3.63%)
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.