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 (%)
Nov 28, 2018 1.010 1.010 1.010 0 -0.04(-3.81%)
Nov 26, 2018 1.050 1.050 1.050 0 +0.00(+0.00%)
Nov 23, 2018 1.050 1.050 1.020 1.050 1,378 +0.00(+0.00%)
Nov 21, 2018 1.050 1.050 1.050 0 -0.03(-2.78%)
Nov 20, 2018 1.130 1.140 1.080 1.080 14,150 -0.02(-1.82%)
Nov 19, 2018 1.200 1.200 1.100 1.100 10,500 -0.02(-1.79%)
Nov 16, 2018 1.110 1.130 1.110 1.120 34,000 -0.01(-0.88%)
Nov 15, 2018 1.130 1.130 1.110 1.130 55,700 +0.00(+0.00%)
Nov 14, 2018 1.130 1.130 1.130 1.130 9,300 +0.00(+0.00%)
Nov 13, 2018 1.300 1.300 1.130 1.130 15,200 -0.20(-15.04%)
Nov 12, 2018 1.330 1.330 1.330 1.330 7,200 +0.00(+0.00%)
Nov 09, 2018 1.390 1.390 1.330 1.330 10,700 -0.07(-5.00%)
Nov 06, 2018 1.400 1.400 1.400 0 +0.00(+0.00%)
Nov 02, 2018 1.400 1.400 1.400 0 +0.00(+0.00%)
Nov 01, 2018 1.430 1.430 1.400 1.400 900 -0.09(-6.04%)
Oct 31, 2018 1.490 1.500 1.480 1.490 20,040 +0.06(+4.20%)
Oct 29, 2018 1.430 1.430 1.430 0 +0.00(+0.00%)
Oct 23, 2018 1.430 1.430 1.430 0 -0.09(-5.92%)
Oct 19, 2018 1.520 1.520 1.520 0 +0.02(+1.33%)
Oct 17, 2018 1.500 1.500 1.500 0 -0.01(-0.66%)
Oct 16, 2018 1.470 1.590 1.470 1.510 900 +0.02(+1.34%)
Oct 15, 2018 1.450 1.490 1.450 1.490 600 -0.11(-6.88%)
Oct 11, 2018 1.600 1.600 1.600 0 +0.00(+0.00%)
Oct 10, 2018 1.600 1.660 1.600 1.600 10,400 -0.06(-3.61%)
Oct 05, 2018 1.660 1.660 1.660 0 +0.06(+3.75%)
Oct 02, 2018 1.600 1.600 1.600 0 -0.11(-6.43%)
Oct 01, 2018 1.600 1.710 1.600 1.710 2,700 +0.07(+4.27%)
Sep 27, 2018 1.640 1.640 1.640 0 -0.06(-3.53%)
Sep 26, 2018 1.700 1.800 1.660 1.700 2,260 +0.07(+4.29%)
Sep 25, 2018 1.560 1.700 1.500 1.630 3,740 -0.12(-6.86%)
Sep 24, 2018 1.360 1.850 1.360 1.750 13,241 +0.39(+28.68%)
Sep 21, 2018 1.260 1.360 1.260 1.360 2,500 +0.10(+7.94%)
Sep 20, 2018 1.410 1.410 1.260 1.260 1,400 -0.14(-10.00%)
Sep 19, 2018 1.450 1.450 1.400 1.400 1,600 -0.05(-3.45%)
Sep 18, 2018 1.450 1.460 1.450 1.450 700 +0.00(+0.00%)
Sep 17, 2018 1.460 1.460 1.450 1.450 6,000 -0.12(-7.64%)
Sep 14, 2018 1.660 1.750 1.570 1.570 3,200 -0.02(-1.26%)
Sep 13, 2018 1.590 1.590 1.590 60 +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.