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

Adf Group Inc (TSX: DRX )

20.50 +2.65 (+14.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Nov 28, 2014 2.300 2.340 2.200 2.340 3,225 +0.08(+3.54%)
Nov 27, 2014 2.300 2.300 2.250 2.260 7,600 -0.04(-1.74%)
Nov 26, 2014 2.300 2.300 2.300 2.300 2,100 +0.00(+0.00%)
Nov 25, 2014 2.340 2.350 2.300 2.300 19,100 -0.04(-1.71%)
Nov 24, 2014 2.360 2.360 2.310 2.340 4,150 +0.04(+1.74%)
Nov 21, 2014 2.330 2.340 2.300 2.300 4,665 -0.01(-0.43%)
Nov 20, 2014 2.310 2.320 2.310 2.310 5,860 -0.01(-0.43%)
Nov 19, 2014 2.320 2.320 2.320 2.320 600 -0.04(-1.69%)
Nov 18, 2014 2.410 2.410 2.340 2.360 825 +0.05(+2.16%)
Nov 17, 2014 2.330 2.350 2.310 2.310 36,375 -0.04(-1.70%)
Nov 14, 2014 2.350 2.350 2.350 2.350 6,300 +0.00(+0.00%)
Nov 12, 2014 2.350 2.350 2.350 0 -0.06(-2.49%)
Nov 11, 2014 2.350 2.410 2.350 2.410 900 +0.06(+2.55%)
Nov 07, 2014 2.350 2.350 2.350 0 +0.05(+2.17%)
Nov 06, 2014 2.300 2.300 2.300 2.300 1,500 -0.01(-0.43%)
Nov 04, 2014 2.310 2.310 2.310 0 +0.01(+0.43%)
Nov 03, 2014 2.200 2.320 2.200 2.300 600 -0.04(-1.71%)
Oct 30, 2014 2.340 2.340 2.340 62 +0.08(+3.54%)
Oct 29, 2014 2.240 2.240 2.260 329 +0.02(+0.89%)
Oct 28, 2014 2.285 2.350 2.240 2.240 2,600 -0.07(-3.03%)
Oct 27, 2014 2.250 2.310 2.250 2.310 55,800 +0.08(+3.59%)
Oct 24, 2014 2.210 2.250 2.200 2.230 10,575 +0.02(+0.90%)
Oct 23, 2014 2.250 2.250 2.200 2.210 4,900 +0.05(+2.31%)
Oct 22, 2014 2.150 2.160 2.150 2.160 2,385 +0.01(+0.47%)
Oct 21, 2014 2.160 2.180 2.145 2.150 15,295 -0.01(-0.46%)
Oct 20, 2014 2.280 2.280 2.160 2.160 28,500 -0.07(-3.14%)
Oct 17, 2014 2.100 2.250 2.100 2.230 6,000 +0.17(+8.25%)
Oct 16, 2014 2.110 2.050 2.060 58,000 -0.05(-2.37%)
Oct 15, 2014 2.120 2.120 2.110 2.110 10,000 -0.07(-3.21%)
Oct 14, 2014 2.050 2.180 2.050 2.180 6,400 +0.14(+6.86%)
Oct 10, 2014 2.040 2.040 2.040 0 -0.04(-1.92%)
Oct 09, 2014 2.080 2.080 2.080 2.080 35,400 -0.02(-0.95%)
Oct 08, 2014 2.080 2.100 2.080 2.100 1,200 +0.02(+0.96%)
Oct 07, 2014 2.070 2.105 2.070 2.080 54,903 +0.01(+0.48%)
Oct 06, 2014 2.130 2.160 2.070 2.070 12,790 -0.13(-5.91%)
Oct 03, 2014 2.180 2.200 2.150 2.200 56,595 +0.00(+0.00%)
Oct 02, 2014 2.200 2.200 2.200 2.200 100 -0.03(-1.35%)
Sep 30, 2014 2.230 2.230 2.230 10 +0.05(+2.29%)
Sep 29, 2014 2.130 2.180 2.120 2.180 3,200 -0.03(-1.36%)
Sep 26, 2014 2.210 2.210 2.210 2.210 340 +0.03(+1.38%)
Sep 25, 2014 2.110 2.180 2.110 2.180 2,800 +0.08(+3.81%)
Sep 24, 2014 2.130 2.130 2.100 2.100 6,840 -0.01(-0.47%)
Sep 23, 2014 2.160 2.180 2.090 2.110 11,537 -0.06(-2.76%)
Sep 22, 2014 2.330 2.330 2.100 2.170 30,760 -0.16(-6.87%)
Sep 19, 2014 2.290 2.340 2.290 2.330 11,720 +0.03(+1.30%)
Sep 18, 2014 2.300 2.300 2.300 2.300 1,470 +0.10(+4.55%)
Sep 17, 2014 2.300 2.300 2.200 2.200 15,056 -0.05(-2.22%)
Sep 16, 2014 2.250 2.310 2.200 2.250 145,018 -0.08(-3.43%)
Sep 15, 2014 2.250 2.410 2.250 2.330 20,073 +0.08(+3.56%)
Sep 12, 2014 2.310 2.340 2.250 2.250 34,045 -0.05(-2.17%)
Sep 11, 2014 2.410 2.410 2.130 2.300 40,337 -0.15(-6.12%)
Sep 10, 2014 2.460 2.460 2.420 2.450 17,800 +0.00(+0.00%)
Sep 09, 2014 2.540 2.550 2.410 2.450 88,600 -0.11(-4.30%)
Sep 08, 2014 2.560 2.560 2.510 2.560 24,100 +0.03(+1.19%)
Sep 05, 2014 2.560 2.560 2.390 2.530 15,187 -0.07(-2.69%)
Sep 03, 2014 2.600 2.600 2.600 0 +0.05(+1.96%)
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.