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 (%)
Feb 28, 2014 3.220 3.270 3.220 3.260 3,768 +0.04(+1.24%)
Feb 27, 2014 3.300 3.330 3.170 3.220 4,800 -0.03(-1.08%)
Feb 26, 2014 3.200 3.330 3.200 3.255 25,979 +0.07(+2.36%)
Feb 24, 2014 3.180 3.180 3.180 0 +0.02(+0.63%)
Feb 21, 2014 3.110 3.160 3.050 3.160 37,252 +0.01(+0.32%)
Feb 20, 2014 3.180 3.200 3.150 3.150 83,450 +0.05(+1.61%)
Feb 19, 2014 3.220 3.220 3.100 3.100 54,545 -0.07(-2.21%)
Feb 18, 2014 3.280 3.280 3.160 3.170 16,375 -0.13(-3.94%)
Feb 14, 2014 3.300 3.300 3.300 0 +0.02(+0.61%)
Feb 13, 2014 3.410 3.410 3.220 3.280 29,690 -0.10(-2.96%)
Feb 12, 2014 3.400 3.420 3.380 3.380 11,800 -0.04(-1.17%)
Feb 11, 2014 3.450 3.490 3.310 3.420 24,050 -0.03(-0.87%)
Feb 10, 2014 3.350 3.450 3.340 3.450 47,292 +0.05(+1.47%)
Feb 07, 2014 3.220 3.400 3.220 3.400 15,250 +0.20(+6.25%)
Feb 06, 2014 3.200 3.200 3.200 3.200 15,000 +0.00(+0.00%)
Feb 05, 2014 3.200 3.200 3.120 3.200 12,375 +0.00(+0.00%)
Feb 04, 2014 3.200 3.270 3.200 3.200 20,460 +0.00(+0.00%)
Feb 03, 2014 3.190 3.250 3.130 3.200 27,780 +0.05(+1.59%)
Jan 31, 2014 3.190 3.190 2.890 3.150 43,905 -0.12(-3.67%)
Jan 30, 2014 3.400 3.400 3.250 3.270 14,545 -0.15(-4.39%)
Jan 29, 2014 3.280 3.420 3.250 3.420 10,750 +0.12(+3.64%)
Jan 28, 2014 3.050 3.300 3.000 3.300 20,230 +0.30(+10.00%)
Jan 27, 2014 3.120 3.150 2.900 3.000 0 -0.15(-4.76%)
Jan 24, 2014 3.210 3.280 3.100 3.150 18,830 +0.00(+0.00%)
Jan 23, 2014 3.130 3.200 3.100 3.150 35,465 +0.05(+1.61%)
Jan 22, 2014 3.400 3.430 3.100 3.100 43,450 -0.31(-9.09%)
Jan 21, 2014 3.470 3.500 3.410 3.410 33,049 -0.04(-1.16%)
Jan 20, 2014 3.450 3.560 3.370 3.450 121,200 +0.14(+4.23%)
Jan 17, 2014 3.150 3.380 3.150 3.310 50,028 +0.16(+5.08%)
Jan 16, 2014 3.100 3.150 3.100 3.150 37,958 +0.09(+2.94%)
Jan 15, 2014 2.940 3.080 2.940 3.060 45,232 +0.12(+4.08%)
Jan 14, 2014 2.850 2.940 2.820 2.940 22,325 +0.12(+4.26%)
Jan 13, 2014 2.800 2.880 2.750 2.820 26,600 +0.10(+3.68%)
Jan 10, 2014 2.730 2.730 2.710 2.720 2,500 -0.07(-2.51%)
Jan 09, 2014 2.860 2.890 2.750 2.790 25,777 -0.06(-2.11%)
Jan 08, 2014 2.900 2.900 2.850 2.850 11,375 -0.05(-1.72%)
Jan 07, 2014 2.880 2.900 2.850 2.900 18,550 +0.00(+0.00%)
Jan 06, 2014 2.840 2.900 2.840 2.900 7,759 +0.09(+3.20%)
Jan 03, 2014 2.880 2.900 2.810 2.810 28,600 -0.09(-3.10%)
Jan 02, 2014 2.880 2.900 2.870 2.900 4,000 +0.09(+3.20%)
Dec 31, 2013 2.810 2.810 2.810 0 +0.09(+3.31%)
Dec 30, 2013 2.690 2.720 2.690 2.720 3,558 -0.03(-1.09%)
Dec 27, 2013 2.700 2.750 2.700 2.750 2,000 +0.04(+1.48%)
Dec 24, 2013 2.710 2.710 2.710 0 -0.02(-0.73%)
Dec 23, 2013 2.800 2.800 2.550 2.730 31,500 -0.07(-2.50%)
Dec 20, 2013 2.850 2.850 2.750 2.800 23,463 -0.07(-2.44%)
Dec 19, 2013 2.840 2.880 2.830 2.870 90,720 -0.01(-0.35%)
Dec 18, 2013 2.770 2.880 2.770 2.880 14,518 -0.01(-0.35%)
Dec 17, 2013 2.870 2.890 2.800 2.890 19,050 +0.00(+0.00%)
Dec 16, 2013 2.880 2.890 2.710 2.890 46,748 +0.00(+0.00%)
Dec 13, 2013 2.840 2.950 2.830 2.890 26,000 +0.05(+1.76%)
Dec 12, 2013 2.940 2.940 2.760 2.840 20,030 -0.06(-2.07%)
Dec 11, 2013 2.870 2.940 2.850 2.900 36,440 +0.05(+1.75%)
Dec 10, 2013 2.900 2.900 2.830 2.850 22,100 +0.00(+0.00%)
Dec 09, 2013 3.100 3.100 2.840 2.850 54,871 +0.05(+1.79%)
Dec 06, 2013 2.850 3.050 2.690 2.800 155,765 +0.20(+7.69%)
Dec 05, 2013 2.710 2.730 2.600 2.600 22,900 -0.10(-3.70%)
Dec 04, 2013 2.740 2.750 2.700 2.700 33,050 -0.02(-0.74%)
Dec 03, 2013 2.690 2.750 2.690 2.720 30,920 -0.03(-1.09%)
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.