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 31, 2020 1.100 1.100 1.100 0 -0.05(-4.35%)
Jul 30, 2020 1.050 1.150 1.050 1.150 3,100 +0.05(+4.55%)
Jul 28, 2020 1.100 1.100 1.100 0 +0.03(+2.80%)
Jul 27, 2020 1.100 1.100 1.070 1.070 33,500 -0.07(-6.14%)
Jul 24, 2020 1.180 1.180 1.140 1.140 200 -0.05(-4.20%)
Jul 23, 2020 1.190 1.190 1.190 1.190 200 +0.03(+2.59%)
Jul 22, 2020 1.160 1.160 1.160 1.160 300 +0.01(+0.87%)
Jul 21, 2020 1.190 1.190 1.150 1.150 7,100 +0.00(+0.00%)
Jul 20, 2020 1.150 1.150 1.150 1.150 9,559 +0.00(+0.00%)
Jul 15, 2020 1.150 1.150 1.150 0 +0.06(+5.50%)
Jul 14, 2020 1.120 1.120 1.090 1.090 22,927 -0.05(-4.39%)
Jul 13, 2020 1.150 1.150 1.140 1.140 400 -0.01(-0.87%)
Jul 10, 2020 1.150 1.150 1.150 1.150 2,200 +0.02(+1.77%)
Jul 09, 2020 1.130 1.130 1.130 1.130 2,000 +0.00(+0.00%)
Jul 08, 2020 1.130 1.130 1.130 1.130 4,900 -0.02(-1.74%)
Jul 07, 2020 1.180 1.180 1.150 1.150 350 -0.02(-1.71%)
Jul 06, 2020 1.180 1.180 1.170 1.170 2,639 -0.02(-1.68%)
Jul 03, 2020 1.190 1.190 1.190 1.190 13,710 +0.00(+0.00%)
Jul 02, 2020 1.190 1.190 1.190 1.190 386 +0.02(+1.71%)
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%)
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.