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

Adf Group Inc (TSX: DRX )

17.92 +1.13 (+6.73%)
Streaming Delayed Price Updated: 2:07 PM EDT, Jun 10, 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 29, 2010 1.580 1.600 1.550 1.580 102,320 +0.02(+1.28%)
Oct 28, 2010 1.600 1.620 1.530 1.560 294,825 -0.07(-4.29%)
Oct 27, 2010 1.650 1.680 1.580 1.630 116,433 -0.06(-3.55%)
Oct 25, 2010 1.680 1.700 1.610 1.690 60,800 -0.05(-2.87%)
Oct 22, 2010 1.740 1.750 1.680 1.740 39,540 +0.04(+2.35%)
Oct 21, 2010 1.730 1.760 1.700 1.700 53,800 +0.00(+0.00%)
Oct 20, 2010 1.730 1.790 1.690 1.700 49,476 +0.00(+0.00%)
Oct 19, 2010 1.720 1.720 1.680 1.700 17,666 -0.04(-2.30%)
Oct 18, 2010 1.750 1.750 1.710 1.740 15,260 -0.01(-0.57%)
Oct 15, 2010 1.650 1.750 1.650 1.750 5,375 +0.10(+6.06%)
Oct 14, 2010 1.800 1.800 1.650 1.650 104,200 -0.12(-6.78%)
Oct 13, 2010 1.800 1.800 1.770 1.770 25,501 +0.01(+0.57%)
Oct 12, 2010 1.800 1.800 1.760 1.760 18,103 -0.04(-2.22%)
Oct 08, 2010 1.820 1.820 1.790 1.800 5,747 +0.02(+1.12%)
Oct 07, 2010 1.770 1.780 1.750 1.780 20,131 +0.01(+0.56%)
Oct 06, 2010 1.800 1.810 1.770 1.770 6,402 +0.01(+0.57%)
Oct 05, 2010 1.800 1.830 1.760 1.760 13,900 -0.03(-1.68%)
Oct 04, 2010 1.790 1.790 1.750 1.790 17,100 +0.04(+2.29%)
Oct 01, 2010 1.770 1.840 1.750 1.750 30,594 -0.02(-1.13%)
Sep 30, 2010 1.800 1.830 1.770 1.770 13,511 +0.01(+0.57%)
Sep 29, 2010 1.720 1.770 1.700 1.760 18,231 +0.07(+4.14%)
Sep 28, 2010 1.690 1.700 1.690 1.690 12,760 +0.00(+0.00%)
Sep 27, 2010 1.710 1.770 1.680 1.690 13,910 -0.06(-3.43%)
Sep 24, 2010 1.700 1.770 1.700 1.750 4,100 +0.06(+3.55%)
Sep 23, 2010 1.690 1.730 1.650 1.690 612,100 -0.02(-1.17%)
Sep 22, 2010 1.760 1.760 1.680 1.710 60,650 -0.05(-2.84%)
Sep 21, 2010 1.760 1.860 1.750 1.760 74,450 -0.02(-1.12%)
Sep 20, 2010 1.830 1.830 1.770 1.780 44,178 -0.05(-2.73%)
Sep 17, 2010 1.830 1.840 1.790 1.830 37,400 -0.05(-2.66%)
Sep 15, 2010 1.850 1.880 1.850 1.880 28,323 -0.01(-0.53%)
Sep 14, 2010 1.920 1.920 1.850 1.890 56,700 +0.01(+0.53%)
Sep 13, 2010 1.900 1.930 1.880 1.880 599,318 +0.02(+1.08%)
Sep 10, 2010 1.900 1.950 1.800 1.860 96,300 -0.03(-1.59%)
Sep 09, 2010 2.000 2.000 1.880 1.890 75,050 -0.16(-7.80%)
Sep 08, 2010 2.000 2.050 2.000 2.050 47,603 +0.10(+5.13%)
Sep 07, 2010 2.000 2.000 1.950 1.950 11,500 -0.05(-2.50%)
Sep 03, 2010 1.990 2.000 1.980 2.000 24,700 +0.00(+0.00%)
Sep 02, 2010 1.900 2.000 1.900 2.000 41,150 +0.10(+5.26%)
Sep 01, 2010 1.970 1.970 1.900 1.900 13,950 +0.00(+0.00%)
Aug 31, 2010 1.950 1.960 1.900 1.900 9,500 -0.06(-3.06%)
Aug 30, 2010 1.990 1.990 1.960 1.960 4,640 +0.00(+0.00%)
Aug 27, 2010 1.980 1.990 1.920 1.960 51,600 -0.03(-1.51%)
Aug 26, 2010 2.000 2.000 1.950 1.990 8,550 -0.02(-1.00%)
Aug 25, 2010 2.010 2.020 1.960 2.010 32,850 -0.03(-1.47%)
Aug 24, 2010 2.040 2.070 2.000 2.040 67,282 -0.01(-0.49%)
Aug 23, 2010 2.050 2.060 2.050 2.050 7,335 +0.00(+0.00%)
Aug 20, 2010 2.060 2.070 2.050 2.050 6,000 +0.00(+0.00%)
Aug 19, 2010 2.030 2.110 2.010 2.050 61,918 +0.02(+0.99%)
Aug 18, 2010 2.020 2.030 2.020 2.030 6,000 +0.01(+0.50%)
Aug 17, 2010 1.950 2.020 1.950 2.020 30,900 +0.08(+4.12%)
Aug 16, 2010 1.920 1.940 1.920 1.940 5,223 +0.02(+1.04%)
Aug 13, 2010 1.910 1.930 1.910 1.920 10,880 -0.04(-2.04%)
Aug 12, 2010 1.800 1.960 1.800 1.960 23,550 +0.15(+8.29%)
Aug 11, 2010 1.800 1.820 1.800 1.810 6,575 +0.02(+1.12%)
Aug 10, 2010 1.800 1.810 1.780 1.790 57,611 -0.01(-0.56%)
Aug 09, 2010 1.820 1.820 1.750 1.800 18,389 -0.01(-0.55%)
Aug 06, 2010 1.850 1.850 1.810 1.810 3,900 -0.04(-2.16%)
Aug 05, 2010 1.840 1.850 1.810 1.850 32,120 +0.01(+0.54%)
Aug 04, 2010 1.840 1.850 1.820 1.840 18,800 +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.