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

Adf Group Inc (TSX: DRX )

15.73 -0.66 (-4.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 30, 2008 4.170 4.300 4.110 4.290 395,055 +0.20(+4.89%)
May 29, 2008 4.090 4.120 3.990 4.090 129,180 +0.03(+0.74%)
May 28, 2008 4.000 4.170 3.920 4.060 228,154 +0.06(+1.50%)
May 27, 2008 4.020 4.090 4.000 4.000 140,779 +0.00(+0.00%)
May 26, 2008 4.050 4.100 3.990 4.000 100,280 -0.06(-1.48%)
May 23, 2008 4.040 4.120 4.010 4.060 39,450 -0.05(-1.22%)
May 22, 2008 4.110 4.130 4.020 4.110 40,575 -0.01(-0.24%)
May 21, 2008 4.480 4.480 3.980 4.120 1,400,725 -0.43(-9.45%)
May 20, 2008 4.900 4.900 4.470 4.550 170,733 -0.31(-6.38%)
May 19, 2008 4.750 4.970 4.750 4.860 54,815 +0.00(+0.00%)
May 16, 2008 4.750 4.970 4.750 4.860 54,815 +0.11(+2.32%)
May 15, 2008 4.750 4.850 4.610 4.750 54,000 +0.00(+0.00%)
May 14, 2008 4.820 4.820 4.750 4.750 69,818 -0.06(-1.25%)
May 13, 2008 4.820 4.840 4.750 4.810 49,155 -0.01(-0.21%)
May 12, 2008 5.000 5.000 4.820 4.820 57,160 -0.13(-2.63%)
May 09, 2008 4.900 4.980 4.870 4.950 69,589 +0.05(+1.02%)
May 08, 2008 4.870 4.960 4.870 4.900 84,375 -0.11(-2.20%)
May 07, 2008 5.040 5.040 4.750 5.010 105,865 -0.07(-1.38%)
May 06, 2008 5.100 5.130 5.060 5.080 16,552 -0.03(-0.59%)
May 05, 2008 5.340 5.340 5.100 5.110 37,550 -0.06(-1.16%)
May 02, 2008 5.240 5.240 5.170 5.170 46,025 +0.02(+0.39%)
May 01, 2008 5.220 5.250 5.150 5.150 30,750 +0.01(+0.19%)
Apr 30, 2008 5.340 5.340 5.020 5.140 58,925 -0.06(-1.15%)
Apr 29, 2008 5.110 5.240 5.100 5.200 164,800 +0.08(+1.56%)
Apr 28, 2008 5.320 5.320 5.050 5.120 44,300 -0.20(-3.76%)
Apr 25, 2008 5.260 5.400 5.260 5.320 38,959 +0.00(+0.00%)
Apr 24, 2008 5.350 5.400 5.320 5.320 224,870 -0.08(-1.48%)
Apr 23, 2008 5.490 5.490 5.350 5.400 264,742 +0.01(+0.19%)
Apr 22, 2008 5.390 5.400 5.300 5.390 246,812 +0.09(+1.70%)
Apr 21, 2008 5.220 5.310 5.220 5.300 230,900 +0.04(+0.76%)
Apr 18, 2008 5.610 5.650 5.160 5.260 119,943 -0.39(-6.90%)
Apr 17, 2008 5.710 5.780 5.610 5.650 62,030 -0.15(-2.59%)
Apr 16, 2008 5.740 5.930 5.500 5.800 595,272 +0.31(+5.65%)
Apr 15, 2008 5.400 5.500 5.210 5.490 101,435 +0.44(+8.71%)
Apr 14, 2008 5.190 5.190 5.000 5.050 38,325 -0.14(-2.70%)
Apr 11, 2008 5.140 5.220 5.070 5.190 18,460 +0.05(+0.97%)
Apr 10, 2008 5.160 5.160 5.070 5.140 22,125 -0.06(-1.15%)
Apr 09, 2008 5.200 5.200 5.130 5.200 18,310 +0.07(+1.36%)
Apr 08, 2008 5.360 5.360 5.100 5.130 27,390 -0.14(-2.66%)
Apr 07, 2008 5.040 5.400 5.040 5.270 99,950 +0.29(+5.82%)
Apr 04, 2008 5.190 5.190 4.970 4.980 25,373 -0.22(-4.23%)
Apr 03, 2008 5.500 5.500 5.110 5.200 22,730 -0.01(-0.19%)
Apr 02, 2008 5.500 5.560 5.190 5.210 52,362 -0.20(-3.70%)
Apr 01, 2008 5.100 5.410 5.080 5.410 39,300 +0.44(+8.85%)
Mar 31, 2008 4.900 5.090 4.760 4.970 32,570 +0.21(+4.41%)
Mar 28, 2008 4.860 4.900 4.720 4.760 32,590 -0.15(-3.05%)
Mar 27, 2008 4.210 4.990 4.210 4.910 152,855 +0.74(+17.75%)
Mar 26, 2008 4.290 4.290 4.110 4.170 33,215 -0.05(-1.18%)
Mar 25, 2008 4.200 4.220 4.110 4.220 38,863 +0.04(+0.96%)
Mar 24, 2008 4.180 4.250 4.120 4.180 322,594 +0.09(+2.20%)
Mar 21, 2008 4.000 4.230 4.000 4.090 50,383 +0.00(+0.00%)
Mar 20, 2008 4.000 4.230 4.000 4.090 50,383 +0.04(+0.99%)
Mar 19, 2008 4.430 4.430 4.050 4.050 40,677 -0.40(-8.99%)
Mar 18, 2008 4.150 4.450 4.120 4.450 31,700 +0.30(+7.23%)
Mar 17, 2008 4.100 4.150 3.980 4.150 36,803 +0.03(+0.73%)
Mar 14, 2008 4.340 4.380 4.020 4.120 43,732 -0.20(-4.63%)
Mar 13, 2008 3.950 4.330 3.730 4.320 132,980 +0.30(+7.46%)
Mar 12, 2008 4.290 4.290 3.980 4.020 79,390 -0.18(-4.29%)
Mar 11, 2008 4.030 4.200 4.030 4.200 72,790 +0.13(+3.19%)
Mar 10, 2008 4.060 4.180 3.950 4.070 72,690 -0.08(-1.93%)
Mar 07, 2008 4.340 4.410 4.020 4.150 65,800 -0.29(-6.53%)
Mar 06, 2008 4.730 4.730 4.270 4.440 94,275 -0.25(-5.33%)
Mar 05, 2008 4.650 4.860 4.640 4.690 42,570 -0.04(-0.85%)
Mar 04, 2008 4.850 4.920 4.560 4.730 44,925 -0.15(-3.07%)
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.