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

Adf Group Inc (TSX: DRX )

15.97 -0.66 (-3.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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, 2021 2.150 2.150 2.150 0 +0.20(+10.26%)
Jun 29, 2021 1.940 1.950 1.870 1.950 17,508 +0.06(+3.17%)
Jun 28, 2021 1.910 1.910 1.890 1.890 74,275 -0.04(-2.07%)
Jun 25, 2021 1.930 1.940 1.920 1.930 11,401 +0.02(+1.05%)
Jun 24, 2021 1.850 1.920 1.850 1.910 17,640 +0.00(+0.00%)
Jun 23, 2021 1.790 1.930 1.790 1.910 158,200 +0.04(+2.14%)
Jun 22, 2021 1.950 1.950 1.810 1.870 47,960 -0.02(-1.06%)
Jun 21, 2021 1.900 1.930 1.880 1.890 51,194 +0.01(+0.53%)
Jun 18, 2021 1.820 1.880 1.820 1.880 108,000 +0.06(+3.30%)
Jun 17, 2021 1.800 1.880 1.790 1.820 90,140 -0.01(-0.55%)
Jun 16, 2021 1.730 1.830 1.730 1.830 106,039 +0.09(+5.17%)
Jun 15, 2021 1.730 1.750 1.660 1.740 154,300 -0.01(-0.57%)
Jun 14, 2021 1.740 1.750 1.690 1.750 18,679 +0.02(+1.16%)
Jun 11, 2021 1.700 1.730 1.610 1.730 125,616 +0.05(+2.98%)
Jun 10, 2021 1.700 1.720 1.610 1.680 119,936 -0.03(-1.75%)
Jun 09, 2021 1.650 1.710 1.640 1.710 255,212 +0.23(+15.54%)
Jun 08, 2021 1.470 1.520 1.450 1.480 27,600 +0.01(+0.68%)
Jun 07, 2021 1.460 1.490 1.460 1.470 4,550 +0.03(+2.08%)
Jun 04, 2021 1.440 1.460 1.430 1.440 9,906 +0.01(+0.70%)
Jun 03, 2021 1.360 1.460 1.360 1.430 20,547 +0.05(+3.62%)
Jun 02, 2021 1.380 1.400 1.360 1.380 11,710 +0.00(+0.00%)
Jun 01, 2021 1.360 1.390 1.350 1.380 6,701 -0.01(-0.72%)
May 31, 2021 1.380 1.390 1.370 1.390 5,184 +0.01(+0.72%)
May 28, 2021 1.390 1.400 1.320 1.380 44,098 -0.02(-1.43%)
May 27, 2021 1.350 1.400 1.310 1.400 51,011 +0.06(+4.48%)
May 26, 2021 1.350 1.360 1.320 1.340 13,380 -0.02(-1.47%)
May 25, 2021 1.340 1.360 1.340 1.360 11,101 +0.02(+1.49%)
May 21, 2021 1.340 1.340 1.340 0 -0.01(-0.74%)
May 20, 2021 1.350 1.370 1.300 1.350 73,057 +0.00(+0.00%)
May 19, 2021 1.330 1.390 1.320 1.350 70,302 +0.00(+0.00%)
May 18, 2021 1.370 1.400 1.320 1.350 45,843 -0.03(-2.17%)
May 17, 2021 1.400 1.410 1.370 1.380 19,647 -0.02(-1.43%)
May 14, 2021 1.380 1.440 1.350 1.400 68,709 +0.03(+2.19%)
May 13, 2021 1.400 1.410 1.350 1.370 33,310 -0.03(-2.14%)
May 12, 2021 1.440 1.450 1.350 1.400 98,136 -0.04(-2.78%)
May 11, 2021 1.460 1.470 1.380 1.440 50,581 -0.04(-2.70%)
May 10, 2021 1.520 1.530 1.460 1.480 51,914 -0.02(-1.33%)
May 07, 2021 1.500 1.500 1.450 1.500 46,530 +0.01(+0.67%)
May 06, 2021 1.480 1.510 1.460 1.490 38,500 +0.01(+0.68%)
May 05, 2021 1.510 1.520 1.460 1.480 36,853 -0.03(-1.99%)
May 04, 2021 1.580 1.580 1.460 1.510 29,089 -0.01(-0.66%)
May 03, 2021 1.510 1.530 1.490 1.520 13,900 +0.01(+0.66%)
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%)
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.