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

Adf Group Inc (TSX: DRX )

16.49 -0.63 (-3.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 29, 2021 1.590 1.650 1.430 1.530 124,101 -0.08(-4.97%)
Jan 28, 2021 1.630 1.630 1.580 1.610 64,720 -0.01(-0.62%)
Jan 27, 2021 1.560 1.640 1.520 1.620 74,900 +0.07(+4.52%)
Jan 26, 2021 1.670 1.670 1.530 1.550 47,305 -0.08(-4.91%)
Jan 25, 2021 1.730 1.750 1.620 1.630 83,060 +0.11(+7.24%)
Jan 22, 2021 1.490 1.520 1.450 1.520 40,904 +0.02(+1.33%)
Jan 21, 2021 1.420 1.510 1.420 1.500 177,651 +0.08(+5.63%)
Jan 20, 2021 1.430 1.450 1.410 1.420 13,856 +0.00(+0.00%)
Jan 19, 2021 1.440 1.440 1.420 1.420 19,932 -0.02(-1.39%)
Jan 18, 2021 1.440 1.440 1.440 1.440 1,000 -0.03(-2.04%)
Jan 15, 2021 1.450 1.470 1.440 1.470 20,700 +0.03(+2.08%)
Jan 14, 2021 1.450 1.460 1.440 1.440 3,054 -0.03(-2.04%)
Jan 13, 2021 1.460 1.470 1.440 1.470 9,030 +0.02(+1.38%)
Jan 12, 2021 1.480 1.480 1.440 1.450 24,389 -0.02(-1.36%)
Jan 11, 2021 1.410 1.470 1.410 1.470 5,906 +0.03(+2.08%)
Jan 08, 2021 1.470 1.470 1.440 1.440 16,800 -0.03(-2.04%)
Jan 07, 2021 1.480 1.480 1.460 1.470 20,128 -0.01(-0.68%)
Jan 06, 2021 1.480 1.490 1.460 1.480 50,600 +0.00(+0.00%)
Jan 05, 2021 1.460 1.490 1.460 1.480 1,566 +0.02(+1.37%)
Jan 04, 2021 1.490 1.500 1.450 1.460 44,856 -0.03(-2.01%)
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%)
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.