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 (%)
Jun 29, 2016 2.860 2.860 2.860 0 -0.11(-3.70%)
Jun 28, 2016 2.970 2.970 2.970 2.970 19,800 +0.00(+0.00%)
Jun 27, 2016 2.970 2.970 2.970 2.970 150 -0.01(-0.34%)
Jun 24, 2016 2.980 2.990 2.980 2.980 500 -0.01(-0.33%)
Jun 23, 2016 2.980 2.990 2.980 2.990 1,000 +0.09(+3.10%)
Jun 22, 2016 2.940 2.950 2.900 2.900 1,800 -0.10(-3.33%)
Jun 21, 2016 2.950 3.000 2.950 3.000 5,600 +0.00(+0.00%)
Jun 20, 2016 3.020 3.020 3.000 3.000 2,320 -0.04(-1.32%)
Jun 16, 2016 3.040 3.040 3.040 0 +0.04(+1.33%)
Jun 15, 2016 3.060 3.150 3.000 3.000 18,900 -0.16(-5.06%)
Jun 14, 2016 3.160 3.210 3.160 3.160 4,600 -0.04(-1.25%)
Jun 13, 2016 3.200 3.250 3.200 3.200 31,250 +0.00(+0.00%)
Jun 10, 2016 3.150 3.200 3.120 3.200 13,750 +0.08(+2.56%)
Jun 09, 2016 3.010 3.130 2.940 3.120 222,050 +0.05(+1.63%)
Jun 08, 2016 3.000 3.070 3.000 3.070 4,800 +0.07(+2.33%)
Jun 07, 2016 3.030 3.090 3.000 3.000 16,890 -0.04(-1.32%)
Jun 06, 2016 3.010 3.040 2.970 3.040 41,200 -0.03(-0.98%)
Jun 03, 2016 3.000 3.190 3.000 3.070 63,800 +0.07(+2.33%)
Jun 02, 2016 3.000 3.000 3.000 3.000 2,000 +0.00(+0.00%)
Jun 01, 2016 2.990 3.040 2.990 3.000 15,300 +0.01(+0.33%)
May 31, 2016 2.990 2.990 2.990 2.990 200 -0.06(-1.97%)
May 27, 2016 3.050 3.050 3.050 0 +0.01(+0.33%)
May 26, 2016 3.000 3.040 3.000 3.040 200 -0.01(-0.33%)
May 25, 2016 3.030 3.050 3.030 3.050 900 +0.02(+0.66%)
May 24, 2016 3.000 3.030 3.000 3.030 3,300 +0.03(+1.00%)
May 20, 2016 3.000 3.000 3.000 0 +0.00(+0.00%)
May 19, 2016 3.040 3.040 3.000 3.000 859 -0.03(-0.99%)
May 18, 2016 3.000 3.030 3.000 3.030 1,300 +0.03(+1.00%)
May 17, 2016 3.000 3.040 3.000 3.000 15,403 +0.02(+0.67%)
May 16, 2016 2.990 3.050 2.980 2.980 43,334 +0.02(+0.68%)
May 12, 2016 2.960 2.960 2.960 0 +0.00(+0.00%)
May 11, 2016 2.960 2.960 2.960 2.960 1,185 +0.01(+0.34%)
May 10, 2016 2.950 2.950 2.950 2.950 750 +0.00(+0.00%)
May 09, 2016 2.980 2.980 2.950 2.950 9,950 -0.04(-1.34%)
May 06, 2016 2.970 2.990 2.970 2.990 5,500 -0.01(-0.33%)
May 02, 2016 3.000 3.000 3.000 0 +0.04(+1.35%)
Apr 29, 2016 2.940 2.960 2.900 2.960 65,463 +0.01(+0.34%)
Apr 28, 2016 2.950 2.960 2.940 2.950 2,237 -0.13(-4.22%)
Apr 27, 2016 3.090 3.090 3.080 3.080 200 +0.04(+1.32%)
Apr 26, 2016 3.110 3.110 3.040 3.040 86,500 -0.08(-2.56%)
Apr 25, 2016 3.100 3.120 3.100 3.120 8,600 +0.02(+0.65%)
Apr 22, 2016 3.060 3.100 3.060 3.100 300 +0.00(+0.00%)
Apr 20, 2016 3.100 3.100 3.100 0 +0.05(+1.64%)
Apr 19, 2016 3.050 3.050 3.050 3.050 32,500 +0.00(+0.00%)
Apr 18, 2016 3.000 3.050 3.000 3.050 15,100 +0.04(+1.33%)
Apr 15, 2016 3.150 3.150 3.000 3.010 11,544 -0.09(-2.90%)
Apr 14, 2016 3.100 3.200 3.050 3.100 239,380 +0.05(+1.64%)
Apr 13, 2016 3.050 3.080 3.050 3.050 24,000 +0.03(+0.99%)
Apr 11, 2016 3.020 3.020 3.020 0 +0.02(+0.67%)
Apr 08, 2016 3.000 3.000 3.000 3.000 11,600 +0.00(+0.00%)
Apr 07, 2016 3.000 3.000 2.990 3.000 70,311 +0.00(+0.00%)
Apr 06, 2016 3.050 3.050 2.990 3.000 76,750 -0.05(-1.64%)
Apr 05, 2016 3.050 3.050 3.050 3.050 500 +0.00(+0.00%)
Apr 04, 2016 3.100 3.100 3.000 3.050 47,211 -0.05(-1.61%)
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.