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

Adf Group Inc (TSX: DRX )

16.79 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Oct 30, 2009 2.590 2.630 2.590 2.600 39,358 -0.04(-1.52%)
Oct 29, 2009 2.510 2.640 2.510 2.640 93,792 +0.13(+5.18%)
Oct 28, 2009 2.600 2.610 2.510 2.510 97,761 -0.10(-3.83%)
Oct 27, 2009 2.580 2.650 2.580 2.610 26,760 +0.05(+1.95%)
Oct 26, 2009 2.600 2.630 2.560 2.560 234,109 -0.04(-1.54%)
Oct 23, 2009 2.600 2.630 2.600 2.600 30,849 +0.01(+0.39%)
Oct 22, 2009 2.590 2.590 2.580 2.590 10,090 -0.01(-0.38%)
Oct 21, 2009 2.600 2.630 2.580 2.600 48,940 +0.00(+0.00%)
Oct 20, 2009 2.620 2.600 2.580 2.600 43,589 -0.03(-1.14%)
Oct 19, 2009 2.630 2.630 2.560 2.630 36,089 +0.01(+0.38%)
Oct 16, 2009 2.620 2.640 2.600 2.620 13,689 -0.01(-0.38%)
Oct 15, 2009 2.510 2.630 2.510 2.630 25,111 +0.01(+0.38%)
Oct 14, 2009 2.600 2.650 2.590 2.620 59,350 +0.00(+0.00%)
Oct 13, 2009 2.540 2.620 2.490 2.620 50,512 +0.08(+3.15%)
Oct 09, 2009 2.440 2.540 2.440 2.540 53,142 +0.10(+4.10%)
Oct 08, 2009 2.420 2.470 2.420 2.440 46,872 +0.03(+1.24%)
Oct 07, 2009 2.460 2.460 2.400 2.410 289,977 -0.06(-2.43%)
Oct 06, 2009 2.400 2.490 2.400 2.470 29,598 +0.07(+2.92%)
Oct 05, 2009 2.480 2.500 2.400 2.400 123,950 -0.09(-3.61%)
Oct 02, 2009 2.470 2.490 2.440 2.490 33,620 +0.00(+0.00%)
Oct 01, 2009 2.520 2.520 2.470 2.490 122,503 -0.05(-1.97%)
Sep 30, 2009 2.520 2.560 2.520 2.540 26,025 +0.03(+1.20%)
Sep 29, 2009 2.550 2.570 2.510 2.510 147,023 -0.09(-3.46%)
Sep 28, 2009 2.500 2.630 2.500 2.600 67,650 +0.07(+2.77%)
Sep 25, 2009 2.520 2.530 2.510 2.530 11,217 +0.02(+0.80%)
Sep 24, 2009 2.520 2.530 2.480 2.510 54,616 -0.03(-1.18%)
Sep 23, 2009 2.580 2.600 2.520 2.540 18,733 -0.04(-1.55%)
Sep 22, 2009 2.580 2.600 2.520 2.580 18,883 -0.02(-0.77%)
Sep 21, 2009 2.600 2.600 2.600 2.600 11,150 -0.03(-1.14%)
Sep 18, 2009 2.590 2.630 2.590 2.630 15,080 +0.01(+0.38%)
Sep 17, 2009 2.680 2.680 2.560 2.620 16,063 -0.06(-2.24%)
Sep 16, 2009 2.570 2.680 2.570 2.680 169,787 +0.12(+4.69%)
Sep 15, 2009 2.570 2.580 2.510 2.560 10,000 +0.04(+1.59%)
Sep 14, 2009 2.580 2.590 2.510 2.520 20,400 -0.01(-0.40%)
Sep 11, 2009 2.440 2.540 2.430 2.530 124,037 +0.12(+4.98%)
Sep 10, 2009 2.350 2.430 2.350 2.410 54,380 +0.06(+2.55%)
Sep 09, 2009 2.470 2.470 2.320 2.350 106,085 -0.14(-5.62%)
Sep 08, 2009 2.460 2.490 2.450 2.490 37,760 +0.03(+1.22%)
Sep 04, 2009 2.430 2.470 2.430 2.460 23,900 +0.01(+0.41%)
Sep 03, 2009 2.320 2.450 2.300 2.450 94,400 +0.13(+5.60%)
Sep 02, 2009 2.320 2.320 2.320 2.320 400 -0.03(-1.28%)
Sep 01, 2009 2.450 2.450 2.310 2.350 17,765 -0.06(-2.49%)
Aug 31, 2009 2.390 2.410 2.300 2.410 28,504 +0.05(+2.12%)
Aug 28, 2009 2.390 2.390 2.330 2.360 21,550 -0.03(-1.26%)
Aug 27, 2009 2.500 2.500 2.370 2.390 86,619 -0.08(-3.24%)
Aug 26, 2009 2.500 2.500 2.470 2.470 8,600 +0.00(+0.00%)
Aug 25, 2009 2.420 2.540 2.420 2.470 44,028 -0.02(-0.80%)
Aug 24, 2009 2.460 2.590 2.460 2.490 85,203 +0.03(+1.22%)
Aug 21, 2009 2.400 2.460 2.390 2.460 61,335 +0.07(+2.93%)
Aug 20, 2009 2.370 2.390 2.320 2.390 38,250 +0.04(+1.70%)
Aug 19, 2009 2.350 2.360 2.260 2.350 213,176 +0.00(+0.00%)
Aug 18, 2009 2.350 2.360 2.340 2.350 329,625 -0.02(-0.84%)
Aug 17, 2009 2.420 2.420 2.350 2.370 36,429 -0.08(-3.27%)
Aug 14, 2009 2.430 2.450 2.430 2.450 7,700 +0.00(+0.00%)
Aug 13, 2009 2.440 2.480 2.440 2.450 306,940 +0.06(+2.51%)
Aug 12, 2009 2.490 2.500 2.390 2.390 93,950 -0.11(-4.40%)
Aug 11, 2009 2.600 2.600 2.470 2.500 178,350 -0.10(-3.85%)
Aug 10, 2009 2.450 2.600 2.410 2.600 264,900 +0.15(+6.12%)
Aug 07, 2009 2.520 2.520 2.370 2.450 97,760 -0.10(-3.92%)
Aug 06, 2009 2.620 2.620 2.510 2.550 28,970 -0.09(-3.41%)
Aug 05, 2009 2.620 2.640 2.620 2.640 7,755 -0.05(-1.86%)
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.