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

Adf Group Inc (TSX: DRX )

16.49 -0.63 (-3.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 30, 2020 1.170 1.170 1.170 0 +0.01(+0.86%)
Jun 29, 2020 1.120 1.160 1.120 1.160 2,850 +0.06(+5.45%)
Jun 26, 2020 1.150 1.150 1.100 1.100 10,900 -0.10(-8.33%)
Jun 25, 2020 1.190 1.200 1.190 1.200 2,200 +0.00(+0.00%)
Jun 24, 2020 1.030 1.200 1.030 1.200 38,189 +0.11(+10.09%)
Jun 23, 2020 1.100 1.100 1.090 1.090 400 -0.04(-3.54%)
Jun 22, 2020 1.020 1.130 1.020 1.130 10,549 +0.04(+3.67%)
Jun 19, 2020 1.080 1.090 1.080 1.090 3,140 +0.05(+4.81%)
Jun 17, 2020 1.040 1.040 1.040 0 +0.04(+4.00%)
Jun 16, 2020 1.080 1.080 1.000 1.000 1,900 -0.07(-6.54%)
Jun 15, 2020 1.050 1.070 1.050 1.070 39,000 +0.02(+1.90%)
Jun 12, 2020 1.050 1.050 1.050 1.050 2,000 +0.08(+8.25%)
Jun 11, 2020 1.050 1.100 0.9700 0.9700 84,862 -0.08(-7.62%)
Jun 10, 2020 0.9900 1.050 0.9900 1.050 11,799 +0.00(+0.00%)
Jun 08, 2020 1.050 1.050 1.050 0 +0.00(+0.00%)
Jun 05, 2020 0.9500 1.050 0.9500 1.050 31,000 +0.11(+11.70%)
Jun 04, 2020 0.9100 0.9400 0.9100 0.9400 20,899 +0.04(+4.44%)
Jun 03, 2020 0.9000 0.9000 0.9000 0.9000 12,850 +0.00(+0.00%)
Jun 02, 2020 0.9000 0.9000 0.9000 0.9000 8,400 +0.02(+2.27%)
Jun 01, 2020 0.8800 0.8800 0.8800 0.8800 4,500 +0.02(+2.33%)
May 28, 2020 0.8600 0.8600 0.8600 0 -0.01(-1.15%)
May 27, 2020 0.8300 0.8700 0.8300 0.8700 10,000 +0.03(+3.57%)
May 26, 2020 0.8400 0.8400 0.8400 260 +0.00(+0.00%)
May 25, 2020 0.8900 0.8900 0.8400 0.8400 13,500 -0.05(-5.62%)
May 22, 2020 0.8900 0.8900 0.8900 0.8900 5,500 +0.01(+1.14%)
May 21, 2020 0.8800 0.8800 0.8800 0.8800 2,000 +0.00(+0.00%)
May 20, 2020 0.8700 0.8800 0.8700 0.8800 2,500 +0.03(+3.53%)
May 19, 2020 0.8500 0.8500 0.8500 0.8500 6,002 +0.04(+4.94%)
May 14, 2020 0.8100 0.8100 0.8100 0 -0.03(-3.57%)
May 13, 2020 0.8400 0.8400 0.8400 0.8400 1,000 -0.05(-5.62%)
May 12, 2020 0.9300 0.9300 0.8900 0.8900 4,000 +0.00(+0.00%)
May 11, 2020 0.8900 0.8900 0.8900 100 +0.00(+0.00%)
May 08, 2020 0.8200 0.8900 0.7300 0.8900 11,000 +0.05(+5.95%)
May 07, 2020 0.8500 0.8500 0.8400 0.8400 3,200 -0.01(-1.18%)
May 06, 2020 0.8500 0.8500 0.8500 0.8500 600 +0.00(+0.00%)
May 05, 2020 0.8700 0.8700 0.8500 0.8500 4,500 -0.05(-5.56%)
May 04, 2020 0.9000 0.9000 0.9000 50 +0.00(+0.00%)
May 01, 2020 0.8800 0.9000 0.8800 0.9000 2,000 -0.02(-2.17%)
Apr 29, 2020 0.9200 0.9200 0.9200 0 +0.07(+8.24%)
Apr 28, 2020 0.8500 0.8500 0.8500 0.8500 4,325 +0.03(+3.66%)
Apr 23, 2020 0.8200 0.8200 0.8200 0 -0.01(-1.20%)
Apr 22, 2020 0.8300 0.8300 0.8300 0.8300 2,500 +0.01(+1.22%)
Apr 21, 2020 0.8200 0.8200 0.8200 0.8200 1,000 -0.02(-2.38%)
Apr 20, 2020 0.8600 0.8600 0.8400 0.8400 9,450 -0.03(-3.45%)
Apr 17, 2020 0.8700 0.8700 0.8300 0.8700 3,850 +0.00(+0.00%)
Apr 16, 2020 0.8200 0.8700 0.8200 0.8700 8,600 -0.01(-1.14%)
Apr 15, 2020 0.8800 0.8800 0.8800 0.8800 1,900 -0.06(-6.38%)
Apr 14, 2020 0.8900 0.9400 0.8900 0.9400 8,700 +0.07(+8.05%)
Apr 13, 2020 0.8700 0.8700 0.8700 0.8700 500 +0.00(+0.00%)
Apr 09, 2020 0.8700 0.8700 0.8700 0 -0.01(-1.14%)
Apr 08, 2020 0.7800 0.8800 0.7800 0.8800 2,350 +0.08(+10.00%)
Apr 07, 2020 0.7900 0.8000 0.7500 0.8000 60,098 +0.08(+11.11%)
Apr 06, 2020 0.7200 0.7200 0.7200 0.7200 5,893 +0.00(+0.00%)
Apr 03, 2020 0.7200 0.7200 0.7200 0.7200 1,000 +0.03(+4.35%)
Apr 02, 2020 0.7000 0.7000 0.6900 0.6900 8,000 -0.05(-6.76%)
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.