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 29, 2021 1.600 1.610 1.600 1.600 1,000 +0.01(+0.63%)
Oct 28, 2021 1.600 1.620 1.580 1.590 7,538 -0.01(-0.63%)
Oct 27, 2021 1.630 1.630 1.550 1.600 26,064 -0.01(-0.62%)
Oct 26, 2021 1.630 1.610 1.610 2,335 -0.04(-2.42%)
Oct 25, 2021 1.600 1.670 1.590 1.650 9,726 +0.07(+4.43%)
Oct 22, 2021 1.600 1.610 1.580 1.580 3,500 -0.05(-3.07%)
Oct 21, 2021 1.600 1.630 1.590 1.630 1,800 +0.04(+2.52%)
Oct 20, 2021 1.600 1.650 1.590 1.590 4,831 -0.01(-0.63%)
Oct 19, 2021 1.620 1.640 1.580 1.600 8,500 -0.02(-1.23%)
Oct 18, 2021 1.610 1.660 1.600 1.620 8,142 +0.00(+0.00%)
Oct 15, 2021 1.640 1.640 1.620 1.620 3,570 +0.00(+0.00%)
Oct 14, 2021 1.650 1.670 1.600 1.620 17,707 -0.04(-2.41%)
Oct 13, 2021 1.630 1.660 1.620 1.660 14,491 +0.03(+1.84%)
Oct 12, 2021 1.630 1.650 1.630 1.630 2,100 -0.01(-0.61%)
Oct 08, 2021 1.640 1.640 1.640 0 -0.05(-2.96%)
Oct 07, 2021 1.670 1.710 1.670 1.690 8,650 +0.00(+0.00%)
Oct 06, 2021 1.700 1.700 1.650 1.690 14,000 +0.02(+1.20%)
Oct 05, 2021 1.680 1.700 1.630 1.670 18,022 +0.00(+0.00%)
Oct 04, 2021 1.670 1.690 1.670 1.670 6,138 -0.03(-1.76%)
Oct 01, 2021 1.720 1.720 1.700 1.700 6,200 +0.00(+0.00%)
Sep 30, 2021 1.700 1.700 1.700 1.700 3,000 +0.01(+0.59%)
Sep 29, 2021 1.700 1.700 1.660 1.690 10,069 -0.02(-1.17%)
Sep 28, 2021 1.700 1.720 1.680 1.710 22,335 +0.02(+1.18%)
Sep 27, 2021 1.690 1.700 1.660 1.690 13,758 +0.00(+0.00%)
Sep 24, 2021 1.700 1.700 1.660 1.690 24,606 -0.04(-2.31%)
Sep 23, 2021 1.730 1.740 1.720 1.730 7,235 -0.01(-0.57%)
Sep 22, 2021 1.760 1.760 1.700 1.740 8,289 +0.04(+2.35%)
Sep 21, 2021 1.690 1.700 1.660 1.700 7,200 +0.01(+0.59%)
Sep 20, 2021 1.780 1.780 1.660 1.690 43,185 -0.02(-1.17%)
Sep 17, 2021 1.700 1.720 1.700 1.710 8,910 -0.01(-0.58%)
Sep 16, 2021 1.730 1.740 1.700 1.720 10,888 -0.02(-1.15%)
Sep 15, 2021 1.750 1.750 1.710 1.740 9,591 +0.01(+0.58%)
Sep 14, 2021 1.740 1.750 1.730 1.730 17,617 -0.02(-1.14%)
Sep 13, 2021 1.840 1.840 1.740 1.750 30,178 -0.09(-4.89%)
Sep 10, 2021 1.890 1.890 1.760 1.840 98,665 -0.06(-3.16%)
Sep 09, 2021 2.080 2.080 1.800 1.900 136,429 -0.29(-13.24%)
Sep 08, 2021 2.210 2.260 2.120 2.190 20,389 -0.04(-1.79%)
Sep 07, 2021 2.190 2.280 2.170 2.230 34,825 +0.11(+5.19%)
Sep 03, 2021 2.120 2.120 2.120 0 +0.08(+3.92%)
Sep 02, 2021 2.080 2.080 2.040 2.040 24,736 -0.05(-2.39%)
Sep 01, 2021 2.070 2.090 2.060 2.090 4,100 +0.03(+1.46%)
Aug 31, 2021 2.060 2.060 2.060 2.060 2,209 +0.01(+0.49%)
Aug 30, 2021 2.070 2.100 2.020 2.050 26,407 +0.00(+0.00%)
Aug 27, 2021 2.140 2.140 2.030 2.050 12,007 -0.03(-1.44%)
Aug 26, 2021 2.080 2.080 2.080 2.080 5,600 -0.01(-0.48%)
Aug 25, 2021 2.140 2.140 2.090 2.090 6,551 +0.02(+0.97%)
Aug 24, 2021 2.040 2.090 2.040 2.070 22,700 +0.03(+1.47%)
Aug 23, 2021 2.040 2.040 2.000 2.040 16,500 +0.03(+1.49%)
Aug 20, 2021 2.070 2.070 1.820 2.010 51,172 -0.07(-3.37%)
Aug 19, 2021 2.040 2.080 2.030 2.080 8,600 +0.07(+3.48%)
Aug 18, 2021 2.090 2.090 2.010 2.010 20,316 -0.06(-2.90%)
Aug 17, 2021 2.060 2.080 2.050 2.070 14,539 -0.03(-1.43%)
Aug 16, 2021 2.150 2.150 2.090 2.100 18,407 -0.04(-1.87%)
Aug 13, 2021 2.150 2.150 2.120 2.140 9,675 +0.00(+0.00%)
Aug 12, 2021 2.120 2.140 2.100 2.140 12,352 +0.02(+0.94%)
Aug 11, 2021 2.110 2.120 2.100 2.120 13,188 +0.01(+0.47%)
Aug 10, 2021 2.140 2.140 2.100 2.110 19,847 -0.03(-1.40%)
Aug 09, 2021 2.140 2.150 2.100 2.140 19,656 -0.01(-0.47%)
Aug 06, 2021 2.100 2.150 2.080 2.150 14,295 +0.01(+0.47%)
Aug 05, 2021 2.120 2.140 2.100 2.140 5,082 +0.00(+0.00%)
Aug 04, 2021 2.110 2.140 2.020 2.140 55,387 +0.04(+1.90%)
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.