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 (%)
Jul 30, 2010 1.900 1.900 1.860 1.860 9,000 -0.04(-2.11%)
Jul 29, 2010 1.900 1.900 1.900 1.900 1,579 -0.02(-1.04%)
Jul 28, 2010 1.900 1.920 1.880 1.920 40,525 +0.06(+3.23%)
Jul 27, 2010 1.890 1.890 1.850 1.860 9,600 +0.02(+1.09%)
Jul 26, 2010 1.850 1.850 1.840 1.840 5,000 -0.02(-1.08%)
Jul 23, 2010 1.860 1.900 1.860 1.860 27,700 +0.00(+0.00%)
Jul 22, 2010 1.940 1.940 1.860 1.860 516,370 +0.00(+0.00%)
Jul 21, 2010 1.850 1.860 1.850 1.860 1,900 -0.02(-1.06%)
Jul 20, 2010 1.920 1.990 1.840 1.880 12,350 +0.01(+0.53%)
Jul 19, 2010 1.870 1.930 1.850 1.870 30,545 -0.05(-2.60%)
Jul 16, 2010 1.880 1.920 1.880 1.920 2,600 -0.03(-1.54%)
Jul 15, 2010 1.960 1.960 1.900 1.950 10,400 +0.05(+2.63%)
Jul 14, 2010 1.850 1.900 1.850 1.900 518,050 +0.08(+4.40%)
Jul 13, 2010 1.820 1.820 1.820 1.820 500 -0.02(-1.09%)
Jul 12, 2010 1.870 1.870 1.840 1.840 13,600 +0.06(+3.37%)
Jul 09, 2010 1.820 1.820 1.650 1.780 58,255 -0.03(-1.66%)
Jul 08, 2010 1.830 1.850 1.810 1.810 4,963 -0.05(-2.69%)
Jul 07, 2010 1.900 1.900 1.850 1.860 20,651 +0.00(+0.00%)
Jul 06, 2010 1.900 1.900 1.860 1.860 445,775 -0.04(-2.11%)
Jul 02, 2010 1.880 1.900 1.880 1.900 6,200 -0.07(-3.55%)
Jun 30, 2010 1.970 1.970 1.970 1.970 600 +0.09(+4.79%)
Jun 29, 2010 1.970 1.970 1.880 1.880 11,580 -0.03(-1.57%)
Jun 25, 2010 1.980 1.980 1.900 1.910 4,190 +0.01(+0.53%)
Jun 24, 2010 1.990 2.010 1.880 1.900 199,980 -0.08(-4.04%)
Jun 23, 2010 1.900 2.010 1.870 1.980 80,300 +0.08(+4.21%)
Jun 22, 2010 1.910 1.910 1.900 1.900 2,775 +0.00(+0.00%)
Jun 21, 2010 1.920 1.920 1.900 1.900 506,500 -0.01(-0.52%)
Jun 18, 2010 1.930 1.940 1.900 1.910 99,600 -0.04(-2.05%)
Jun 17, 2010 1.940 1.950 1.900 1.950 28,000 +0.00(+0.00%)
Jun 16, 2010 1.950 1.950 1.950 1.950 11,000 +0.03(+1.56%)
Jun 15, 2010 1.920 1.980 1.900 1.920 16,560 +0.02(+1.05%)
Jun 14, 2010 1.860 1.950 1.860 1.900 116,000 +0.05(+2.70%)
Jun 11, 2010 1.890 1.890 1.840 1.850 7,750 +0.00(+0.00%)
Jun 10, 2010 1.830 1.860 1.800 1.850 26,755 +0.00(+0.00%)
Jun 09, 2010 1.850 1.900 1.830 1.850 30,650 +0.00(+0.00%)
Jun 08, 2010 1.900 1.900 1.830 1.850 19,226 -0.06(-3.14%)
Jun 07, 2010 1.930 1.950 1.900 1.910 20,000 -0.03(-1.55%)
Jun 04, 2010 1.910 1.990 1.910 1.940 38,990 -0.06(-3.00%)
Jun 03, 2010 2.050 2.130 2.000 2.000 17,580 -0.08(-3.85%)
Jun 02, 2010 2.050 2.080 1.980 2.080 16,800 -0.07(-3.26%)
Jun 01, 2010 2.150 2.150 2.100 2.150 26,585 +0.01(+0.47%)
May 31, 2010 2.140 2.150 2.140 2.140 14,192 +0.00(+0.00%)
May 28, 2010 2.120 2.190 2.120 2.140 1,600 -0.05(-2.28%)
May 27, 2010 2.200 2.210 2.100 2.190 14,368 +0.09(+4.29%)
May 26, 2010 2.180 2.180 2.050 2.100 22,700 +0.00(+0.00%)
May 25, 2010 1.900 2.100 1.810 2.100 34,595 +0.17(+8.81%)
May 21, 2010 1.950 2.070 1.910 1.930 36,023 -0.03(-1.53%)
May 20, 2010 2.060 2.030 1.960 1.960 62,700 -0.16(-7.55%)
May 19, 2010 2.230 2.230 2.120 2.120 533,400 -0.11(-4.93%)
May 18, 2010 2.260 2.260 2.230 2.230 7,080 -0.02(-0.89%)
May 17, 2010 2.280 2.280 2.240 2.250 36,100 -0.03(-1.32%)
May 14, 2010 2.340 2.340 2.280 2.280 57,535 -0.03(-1.30%)
May 13, 2010 2.330 2.330 2.300 2.310 22,500 -0.02(-0.86%)
May 12, 2010 2.290 2.330 2.280 2.330 48,300 +0.04(+1.75%)
May 11, 2010 2.280 2.320 2.290 2.290 11,300 +0.02(+0.88%)
May 10, 2010 2.310 2.290 2.270 2.270 32,800 -0.10(-4.22%)
May 07, 2010 2.340 2.370 2.190 2.370 55,387 +0.05(+2.16%)
May 06, 2010 2.400 2.400 2.320 2.320 26,550 -0.08(-3.33%)
May 05, 2010 2.360 2.400 2.350 2.400 64,900 +0.04(+1.69%)
May 04, 2010 2.400 2.400 2.360 2.360 15,725 -0.04(-1.67%)
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.