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

Adf Group Inc (TSX: DRX )

16.79 +0.30 (+1.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Feb 29, 2008 5.050 5.070 4.850 4.850 63,400 -0.23(-4.53%)
Feb 28, 2008 5.100 5.200 5.080 5.080 17,693 -0.11(-2.12%)
Feb 27, 2008 5.110 5.190 5.050 5.190 49,400 +0.05(+0.97%)
Feb 26, 2008 5.150 5.180 4.670 5.140 155,930 +0.04(+0.78%)
Feb 25, 2008 5.250 5.260 5.030 5.100 58,075 -0.13(-2.49%)
Feb 22, 2008 5.270 5.290 5.150 5.230 44,710 -0.11(-2.06%)
Feb 21, 2008 5.410 5.640 5.260 5.340 72,204 -0.10(-1.84%)
Feb 20, 2008 5.600 5.600 5.270 5.440 76,744 -0.15(-2.68%)
Feb 19, 2008 5.120 5.690 5.120 5.590 104,235 +0.42(+8.12%)
Feb 18, 2008 5.170 5.170 5.170 5.170 0 +0.00(+0.00%)
Feb 15, 2008 5.200 5.210 4.990 5.170 178,831 +0.01(+0.19%)
Feb 14, 2008 5.330 5.330 5.120 5.160 17,000 -0.18(-3.37%)
Feb 13, 2008 5.340 5.340 5.080 5.340 17,341 +0.07(+1.33%)
Feb 12, 2008 5.400 5.400 5.010 5.270 16,813 -0.13(-2.41%)
Feb 11, 2008 5.290 5.550 5.290 5.400 61,783 -0.01(-0.18%)
Feb 08, 2008 5.000 5.500 4.970 5.410 161,930 +0.40(+7.98%)
Feb 07, 2008 5.150 5.230 5.000 5.010 87,603 -0.23(-4.39%)
Feb 06, 2008 5.360 5.460 5.150 5.240 79,384 -0.02(-0.38%)
Feb 05, 2008 5.550 5.680 5.150 5.260 92,620 -0.47(-8.20%)
Feb 04, 2008 5.680 5.890 5.400 5.730 202,314 -0.04(-0.69%)
Feb 01, 2008 5.880 5.880 5.750 5.770 29,230 -0.09(-1.54%)
Jan 31, 2008 5.720 5.900 5.570 5.860 31,400 +0.13(+2.27%)
Jan 30, 2008 5.550 5.770 5.550 5.730 17,275 +0.14(+2.50%)
Jan 29, 2008 5.630 5.630 5.520 5.590 112,750 -0.04(-0.71%)
Jan 28, 2008 5.750 5.890 5.550 5.630 46,920 -0.16(-2.76%)
Jan 25, 2008 5.890 5.890 5.600 5.790 103,635 -0.04(-0.69%)
Jan 24, 2008 6.150 6.150 5.500 5.830 81,246 -0.17(-2.83%)
Jan 23, 2008 5.260 6.000 5.260 6.000 113,142 +0.23(+3.99%)
Jan 22, 2008 4.610 5.800 4.610 5.770 279,540 +0.65(+12.70%)
Jan 21, 2008 5.990 5.990 4.510 5.120 251,912 -0.94(-15.51%)
Jan 18, 2008 6.250 6.340 6.040 6.060 156,319 -0.24(-3.81%)
Jan 17, 2008 6.470 6.480 6.250 6.300 71,740 -0.17(-2.63%)
Jan 16, 2008 6.420 6.540 6.400 6.470 31,198 -0.17(-2.56%)
Jan 15, 2008 6.320 6.750 6.320 6.640 47,422 +0.16(+2.47%)
Jan 14, 2008 6.490 6.560 6.350 6.480 47,140 -0.05(-0.77%)
Jan 11, 2008 6.480 6.590 6.400 6.530 35,975 -0.02(-0.31%)
Jan 10, 2008 6.640 6.640 6.310 6.550 52,594 -0.05(-0.76%)
Jan 09, 2008 6.500 6.740 6.500 6.600 81,590 +0.26(+4.10%)
Jan 08, 2008 6.120 6.340 6.120 6.340 103,498 +0.22(+3.59%)
Jan 07, 2008 6.460 6.500 6.110 6.120 108,580 -0.49(-7.41%)
Jan 04, 2008 6.750 6.760 6.450 6.610 79,730 -0.26(-3.78%)
Jan 03, 2008 7.000 7.000 6.810 6.870 70,260 -0.13(-1.86%)
Jan 02, 2008 7.070 7.200 6.950 7.000 81,795 +0.02(+0.29%)
Jan 01, 2008 6.980 6.980 6.980 6.980 0 +0.00(+0.00%)
Dec 31, 2007 7.060 7.060 6.900 6.980 50,235 +0.03(+0.43%)
Dec 28, 2007 7.010 7.080 6.860 6.950 42,011 -0.03(-0.43%)
Dec 27, 2007 7.100 7.100 6.950 6.980 85,568 +0.00(+0.00%)
Dec 26, 2007 6.970 7.000 6.980 6.980 40,335 +0.00(+0.00%)
Dec 24, 2007 6.970 7.000 6.980 6.980 40,335 +0.21(+3.10%)
Dec 21, 2007 6.700 6.770 6.600 6.770 215,515 +0.13(+1.96%)
Dec 20, 2007 6.510 6.700 6.510 6.640 52,184 +0.11(+1.68%)
Dec 19, 2007 6.500 6.570 6.440 6.530 2,384,850 -0.06(-0.91%)
Dec 18, 2007 6.510 6.700 6.280 6.590 154,025 +0.08(+1.23%)
Dec 17, 2007 6.550 6.800 6.370 6.510 106,475 -0.27(-3.98%)
Dec 14, 2007 6.790 6.790 6.190 6.780 164,545 -0.03(-0.44%)
Dec 13, 2007 6.900 6.900 6.790 6.810 54,461 -0.03(-0.44%)
Dec 12, 2007 6.840 6.940 6.800 6.840 57,584 +0.08(+1.18%)
Dec 11, 2007 6.960 7.090 6.660 6.760 151,538 -0.18(-2.59%)
Dec 10, 2007 7.220 7.230 6.910 6.940 126,856 -0.11(-1.56%)
Dec 07, 2007 7.060 7.150 7.030 7.050 81,776 +0.08(+1.15%)
Dec 06, 2007 7.000 7.120 6.750 6.970 3,501,415 -0.27(-3.73%)
Dec 05, 2007 6.790 7.450 6.690 7.240 252,215 +0.56(+8.38%)
Dec 04, 2007 6.600 6.740 6.600 6.680 181,175 +0.11(+1.67%)
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.