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 (%)
Jul 29, 2011 1.600 1.600 1.510 1.570 23,275 -0.05(-3.09%)
Jul 28, 2011 1.590 1.620 1.550 1.620 14,400 +0.00(+0.00%)
Jul 27, 2011 1.640 1.640 1.570 1.620 6,800 -0.03(-1.82%)
Jul 26, 2011 1.620 1.650 1.550 1.650 22,600 +0.03(+1.85%)
Jul 25, 2011 1.690 1.690 1.620 1.620 1,200 -0.06(-3.57%)
Jul 22, 2011 1.680 1.680 1.680 1.680 400 +0.00(+0.00%)
Jul 21, 2011 1.700 1.700 1.680 1.680 3,500 +0.01(+0.60%)
Jul 20, 2011 1.640 1.680 1.630 1.670 13,430 +0.05(+3.09%)
Jul 19, 2011 1.620 1.640 1.610 1.620 28,110 -0.01(-0.61%)
Jul 18, 2011 1.660 1.660 1.630 1.630 18,700 -0.04(-2.40%)
Jul 15, 2011 1.660 1.680 1.660 1.670 24,900 +0.00(+0.00%)
Jul 14, 2011 1.670 1.670 1.670 1.670 4,500 -0.02(-1.18%)
Jul 13, 2011 1.690 1.690 1.690 1.690 3,000 +0.05(+3.05%)
Jul 12, 2011 1.680 1.730 1.640 1.640 20,750 -0.10(-5.75%)
Jul 11, 2011 1.700 1.740 1.700 1.740 4,800 +0.02(+1.16%)
Jul 08, 2011 1.690 1.720 1.690 1.720 900 +0.05(+2.99%)
Jul 07, 2011 1.700 1.700 1.670 1.670 2,829 -0.05(-2.91%)
Jul 06, 2011 1.640 1.720 1.640 1.720 29,050 +0.06(+3.61%)
Jul 05, 2011 1.630 1.670 1.620 1.660 12,900 +0.04(+2.47%)
Jul 04, 2011 1.670 1.670 1.510 1.620 89,025 -0.05(-2.99%)
Jun 30, 2011 1.660 1.670 1.650 1.670 3,700 +0.00(+0.00%)
Jun 29, 2011 1.660 1.700 1.630 1.670 35,040 +0.02(+1.21%)
Jun 28, 2011 1.630 1.690 1.630 1.650 6,415 +0.04(+2.48%)
Jun 27, 2011 1.650 1.650 1.610 1.610 15,600 -0.07(-4.17%)
Jun 24, 2011 1.700 1.700 1.640 1.680 17,300 -0.02(-1.18%)
Jun 23, 2011 1.680 1.700 1.670 1.700 3,800 +0.00(+0.00%)
Jun 22, 2011 1.740 1.740 1.680 1.700 2,300 -0.03(-1.73%)
Jun 21, 2011 1.740 1.810 1.710 1.730 17,800 +0.00(+0.00%)
Jun 20, 2011 1.680 1.730 1.730 1.730 17,850 +0.07(+4.22%)
Jun 17, 2011 1.720 1.720 1.660 1.660 6,000 -0.03(-1.78%)
Jun 16, 2011 1.790 1.790 1.690 1.690 13,075 +0.00(+0.00%)
Jun 15, 2011 1.760 1.760 1.690 1.690 27,725 -0.09(-5.06%)
Jun 14, 2011 1.780 1.780 1.780 1.780 1,200 +0.01(+0.56%)
Jun 13, 2011 1.710 1.770 1.710 1.770 10,975 +0.00(+0.00%)
Jun 10, 2011 1.770 1.770 1.700 1.770 9,610 -0.03(-1.67%)
Jun 09, 2011 1.840 1.840 1.800 1.800 16,640 +0.00(+0.00%)
Jun 08, 2011 1.920 1.920 1.800 1.800 17,600 +0.00(+0.00%)
Jun 07, 2011 1.810 1.810 1.800 1.800 3,800 -0.02(-1.10%)
Jun 06, 2011 1.810 1.820 1.800 1.820 11,500 -0.03(-1.62%)
Jun 03, 2011 1.850 1.850 1.850 1.850 2,600 -0.10(-5.13%)
May 24, 2011 1.910 1.950 1.910 1.950 36,711 +0.04(+2.09%)
May 20, 2011 1.900 1.910 1.900 1.910 1,800 -0.02(-1.04%)
May 19, 2011 1.930 1.930 1.930 1.930 200 +0.00(+0.00%)
May 18, 2011 1.930 1.930 1.900 1.930 32,500 +0.01(+0.52%)
May 17, 2011 1.900 1.920 1.900 1.920 16,100 +0.01(+0.52%)
May 16, 2011 1.940 1.940 1.910 1.910 8,687 -0.03(-1.55%)
May 13, 2011 1.930 1.940 1.910 1.940 10,860 +0.04(+2.11%)
May 12, 2011 1.970 1.970 1.900 1.900 19,160 -0.07(-3.55%)
May 11, 2011 1.900 1.970 1.870 1.970 19,113 +0.07(+3.68%)
May 10, 2011 1.880 1.940 1.860 1.900 25,100 +0.03(+1.60%)
May 09, 2011 1.900 1.900 1.870 1.870 800 -0.01(-0.53%)
May 06, 2011 1.900 1.900 1.880 1.880 40,485 +0.00(+0.00%)
May 05, 2011 1.870 1.880 1.850 1.880 24,733 +0.01(+0.53%)
May 04, 2011 1.870 1.870 1.850 1.870 10,200 +0.00(+0.00%)
May 03, 2011 1.860 1.870 1.860 1.870 4,032 +0.00(+0.00%)
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.