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 (%)
Oct 31, 2016 2.800 3.090 2.800 3.010 33,450 +0.11(+3.79%)
Oct 28, 2016 2.910 2.910 2.900 2.900 4,910 -0.05(-1.69%)
Oct 27, 2016 2.970 2.970 2.950 2.950 8,680 -0.05(-1.67%)
Oct 26, 2016 3.000 3.000 3.000 3.000 1,000 +0.02(+0.67%)
Oct 25, 2016 2.980 2.980 2.970 2.980 7,500 -0.02(-0.67%)
Oct 21, 2016 3.000 3.000 3.000 0 +0.02(+0.67%)
Oct 20, 2016 2.960 2.980 2.960 2.980 1,800 -0.04(-1.32%)
Oct 18, 2016 3.020 3.020 3.020 0 +0.07(+2.37%)
Oct 17, 2016 2.950 2.950 2.950 2.950 2,500 +0.00(+0.00%)
Oct 13, 2016 2.950 2.950 2.950 0 +0.00(+0.00%)
Oct 12, 2016 2.950 2.950 2.950 2.950 3,000 +0.06(+2.08%)
Oct 11, 2016 2.970 2.970 2.890 2.890 2,200 -0.09(-3.02%)
Oct 06, 2016 2.980 2.980 2.980 0 -0.02(-0.67%)
Oct 05, 2016 3.010 3.010 3.000 3.000 2,920 -0.10(-3.23%)
Oct 04, 2016 3.030 3.150 3.030 3.100 46,400 +0.23(+8.01%)
Oct 03, 2016 2.920 2.920 2.870 2.870 240 -0.04(-1.37%)
Sep 30, 2016 2.850 2.910 2.850 2.910 10,051 +0.06(+2.11%)
Sep 29, 2016 2.850 2.850 2.850 2.850 0 +0.00(+0.00%)
Sep 28, 2016 2.850 2.850 2.850 2.850 17,196 +0.00(+0.00%)
Sep 27, 2016 2.850 2.850 2.850 2.850 19,490 +0.00(+0.00%)
Sep 26, 2016 2.850 2.850 2.850 2.850 8,000 -0.01(-0.35%)
Sep 23, 2016 2.860 2.860 2.860 2.860 235 -0.01(-0.35%)
Sep 22, 2016 2.850 2.870 2.850 2.870 11,700 +0.00(+0.00%)
Sep 21, 2016 2.880 2.890 2.870 2.870 600 +0.01(+0.35%)
Sep 19, 2016 2.860 2.860 2.860 0 +0.01(+0.35%)
Sep 15, 2016 2.850 2.850 2.850 0 -0.09(-3.06%)
Sep 14, 2016 2.900 2.940 2.900 2.940 4,000 +0.04(+1.38%)
Sep 13, 2016 2.870 2.910 2.870 2.900 18,100 +0.08(+2.84%)
Sep 12, 2016 2.800 2.850 2.800 2.820 5,115 -0.01(-0.35%)
Sep 09, 2016 2.830 2.830 2.830 2.830 600 +0.01(+0.35%)
Sep 07, 2016 2.820 2.820 2.820 0 +0.01(+0.36%)
Sep 06, 2016 2.830 2.830 2.810 2.810 4,700 -0.01(-0.35%)
Sep 02, 2016 2.820 2.820 2.820 0 -0.02(-0.70%)
Sep 01, 2016 2.710 2.890 2.710 2.840 9,700 +0.10(+3.65%)
Aug 31, 2016 2.660 2.740 2.660 2.740 1,900 +0.07(+2.62%)
Aug 30, 2016 2.610 2.700 2.610 2.670 28,900 +0.07(+2.69%)
Aug 29, 2016 2.720 2.720 2.600 2.600 13,200 -0.04(-1.52%)
Aug 26, 2016 2.650 2.650 2.620 2.640 6,700 +0.01(+0.38%)
Aug 25, 2016 2.630 2.630 2.610 2.630 1,500 +0.03(+1.15%)
Aug 24, 2016 2.570 2.600 2.570 2.600 8,200 +0.04(+1.56%)
Aug 23, 2016 2.570 2.570 2.560 2.560 3,100 +0.00(+0.00%)
Aug 22, 2016 2.620 2.620 2.550 2.560 7,425 +0.04(+1.59%)
Aug 19, 2016 2.500 2.520 2.500 2.520 1,800 +0.01(+0.40%)
Aug 18, 2016 2.500 2.510 2.460 2.510 25,200 +0.01(+0.40%)
Aug 17, 2016 2.500 2.500 2.500 2.500 5,200 +0.00(+0.00%)
Aug 16, 2016 2.500 2.500 2.500 2.500 5,700 +0.00(+0.00%)
Aug 12, 2016 2.500 2.500 2.500 0 +0.00(+0.00%)
Aug 11, 2016 2.470 2.500 2.470 2.500 23,850 +0.05(+2.04%)
Aug 10, 2016 2.460 2.470 2.450 2.450 39,300 +0.00(+0.00%)
Aug 09, 2016 2.540 2.540 2.370 2.450 110,000 -0.10(-3.92%)
Aug 08, 2016 2.570 2.570 2.550 2.550 10,700 -0.05(-1.92%)
Aug 05, 2016 2.600 2.600 2.600 2.600 250 +0.00(+0.00%)
Aug 03, 2016 2.600 2.600 2.600 0 +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.