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 (%)
Apr 30, 2021 1.580 1.580 1.480 1.510 34,200 -0.02(-1.31%)
Apr 29, 2021 1.510 1.550 1.490 1.530 61,500 +0.02(+1.32%)
Apr 28, 2021 1.530 1.540 1.470 1.510 43,800 -0.04(-2.58%)
Apr 27, 2021 1.520 1.570 1.520 1.550 37,000 -0.01(-0.64%)
Apr 26, 2021 1.650 1.650 1.560 1.560 4,030 -0.01(-0.64%)
Apr 23, 2021 1.490 1.580 1.490 1.570 21,935 +0.06(+3.97%)
Apr 22, 2021 1.520 1.550 1.480 1.510 43,300 -0.01(-0.66%)
Apr 21, 2021 1.460 1.540 1.450 1.520 130,107 +0.05(+3.40%)
Apr 20, 2021 1.500 1.500 1.450 1.470 72,500 -0.03(-2.00%)
Apr 19, 2021 1.490 1.500 1.410 1.500 56,320 +0.01(+0.67%)
Apr 16, 2021 1.460 1.540 1.430 1.490 88,304 +0.01(+0.68%)
Apr 15, 2021 1.500 1.520 1.430 1.480 63,435 -0.02(-1.33%)
Apr 14, 2021 1.490 1.520 1.490 1.500 81,610 +0.02(+1.35%)
Apr 13, 2021 1.530 1.550 1.390 1.480 99,361 -0.07(-4.52%)
Apr 12, 2021 1.620 1.620 1.500 1.550 47,839 -0.07(-4.32%)
Apr 09, 2021 1.700 1.700 1.460 1.620 85,554 -0.07(-4.14%)
Apr 08, 2021 1.760 1.860 1.620 1.690 184,599 -0.18(-9.63%)
Apr 07, 2021 1.820 1.890 1.800 1.870 33,903 +0.10(+5.65%)
Apr 06, 2021 1.810 1.880 1.760 1.770 21,775 -0.10(-5.35%)
Apr 05, 2021 1.680 1.870 1.680 1.870 43,108 +0.22(+13.33%)
Apr 01, 2021 1.650 1.650 1.650 0 -0.09(-5.17%)
Mar 31, 2021 1.700 1.760 1.700 1.740 15,110 +0.03(+1.75%)
Mar 30, 2021 1.700 1.750 1.650 1.710 26,529 -0.02(-1.16%)
Mar 29, 2021 1.690 1.730 1.690 1.730 4,836 +0.01(+0.58%)
Mar 26, 2021 1.740 1.740 1.700 1.720 6,100 +0.03(+1.78%)
Mar 25, 2021 1.640 1.690 1.630 1.690 8,308 +0.01(+0.60%)
Mar 24, 2021 1.740 1.770 1.680 1.680 36,405 -0.06(-3.45%)
Mar 23, 2021 1.700 1.750 1.660 1.740 33,983 +0.08(+4.82%)
Mar 22, 2021 1.630 1.700 1.630 1.660 11,200 +0.03(+1.84%)
Mar 19, 2021 1.580 1.680 1.580 1.630 32,260 -0.01(-0.61%)
Mar 18, 2021 1.670 1.690 1.570 1.640 57,056 -0.04(-2.38%)
Mar 17, 2021 1.570 1.690 1.570 1.680 41,900 +0.10(+6.33%)
Mar 16, 2021 1.610 1.690 1.560 1.580 28,494 -0.07(-4.24%)
Mar 15, 2021 1.740 1.740 1.600 1.650 22,959 -0.06(-3.51%)
Mar 12, 2021 1.670 1.710 1.660 1.710 2,818 +0.04(+2.40%)
Mar 11, 2021 1.720 1.720 1.600 1.670 23,219 -0.05(-2.91%)
Mar 10, 2021 1.710 1.720 1.690 1.720 3,215 +0.01(+0.58%)
Mar 09, 2021 1.710 1.730 1.690 1.710 11,600 +0.00(+0.00%)
Mar 08, 2021 1.700 1.710 1.610 1.710 12,306 +0.02(+1.18%)
Mar 05, 2021 1.650 1.690 1.640 1.690 10,302 +0.05(+3.05%)
Mar 04, 2021 1.720 1.720 1.610 1.640 7,775 -0.08(-4.65%)
Mar 03, 2021 1.710 1.730 1.650 1.720 4,304 +0.01(+0.58%)
Mar 02, 2021 1.710 1.750 1.690 1.710 12,040 +0.00(+0.00%)
Mar 01, 2021 1.620 1.750 1.620 1.710 15,651 +0.02(+1.18%)
Feb 26, 2021 1.670 1.760 1.600 1.690 44,400 +0.02(+1.20%)
Feb 25, 2021 1.740 1.740 1.660 1.670 29,249 -0.04(-2.34%)
Feb 24, 2021 1.730 1.740 1.690 1.710 25,700 -0.03(-1.72%)
Feb 23, 2021 1.720 1.740 1.680 1.740 23,650 +0.04(+2.35%)
Feb 22, 2021 1.840 1.840 1.650 1.700 65,105 -0.07(-3.95%)
Feb 19, 2021 1.780 1.800 1.720 1.770 11,200 +0.04(+2.31%)
Feb 18, 2021 1.760 1.780 1.690 1.730 29,430 -0.04(-2.26%)
Feb 17, 2021 1.860 1.860 1.690 1.770 155,005 -0.03(-1.67%)
Feb 16, 2021 1.800 1.810 1.700 1.800 54,798 +0.05(+2.86%)
Feb 12, 2021 1.750 1.750 1.750 0 +0.00(+0.00%)
Feb 11, 2021 1.710 1.750 1.710 1.750 28,123 +0.03(+1.74%)
Feb 10, 2021 1.650 1.750 1.650 1.720 46,000 +0.04(+2.38%)
Feb 09, 2021 1.660 1.720 1.660 1.680 66,029 -0.01(-0.59%)
Feb 08, 2021 1.650 1.700 1.600 1.690 96,825 +0.08(+4.97%)
Feb 05, 2021 1.570 1.650 1.570 1.610 25,359 -0.01(-0.62%)
Feb 04, 2021 1.580 1.640 1.580 1.620 8,300 +0.00(+0.00%)
Feb 03, 2021 1.570 1.650 1.560 1.620 26,700 +0.03(+1.89%)
Feb 02, 2021 1.600 1.610 1.520 1.590 25,215 +0.02(+1.27%)
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.