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 UNCHANGED
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 (%)
Aug 30, 2019 1.150 1.150 1.150 0 +0.00(+0.00%)
Aug 29, 2019 1.150 1.150 1.150 1.150 10,499 -0.02(-1.71%)
Aug 27, 2019 1.170 1.170 1.170 0 +0.05(+4.46%)
Aug 26, 2019 1.150 1.150 1.120 1.120 10,400 -0.01(-0.88%)
Aug 23, 2019 1.130 1.130 1.130 1.130 458 -0.04(-3.42%)
Aug 22, 2019 1.150 1.170 1.100 1.170 14,050 +0.02(+1.74%)
Aug 20, 2019 1.150 1.150 1.150 0 -0.03(-2.54%)
Aug 19, 2019 1.170 1.200 1.170 1.180 16,300 +0.04(+3.51%)
Aug 16, 2019 1.140 1.140 1.140 1.140 1,000 +0.00(+0.00%)
Aug 15, 2019 1.150 1.150 1.140 1.140 5,245 -0.01(-0.87%)
Aug 12, 2019 1.150 1.150 1.150 0 -0.01(-0.86%)
Aug 09, 2019 1.160 1.160 1.160 1.160 800 +0.00(+0.00%)
Aug 08, 2019 1.150 1.160 1.140 1.160 3,500 +0.01(+0.87%)
Aug 06, 2019 1.150 1.150 1.150 0 -0.05(-4.17%)
Aug 02, 2019 1.200 1.200 1.200 0 -0.05(-4.00%)
Aug 01, 2019 1.250 1.250 1.250 1.250 500 +0.04(+3.31%)
Jul 31, 2019 1.200 1.210 1.200 1.210 1,100 +0.02(+1.68%)
Jul 29, 2019 1.190 1.190 1.190 0 -0.06(-4.80%)
Jul 26, 2019 1.230 1.250 1.230 1.250 3,722 +0.00(+0.00%)
Jul 24, 2019 1.250 1.250 1.250 0 +0.00(+0.00%)
Jul 23, 2019 1.270 1.290 1.250 1.250 27,500 +0.01(+0.81%)
Jul 22, 2019 1.250 1.250 1.220 1.240 23,499 -0.01(-0.80%)
Jul 19, 2019 1.260 1.260 1.250 1.250 3,500 -0.05(-3.85%)
Jul 18, 2019 1.300 1.300 1.300 1.300 300 +0.00(+0.00%)
Jul 17, 2019 1.300 1.300 1.300 1.300 1,900 +0.00(+0.00%)
Jul 16, 2019 1.320 1.320 1.300 1.300 300 -0.01(-0.76%)
Jul 15, 2019 1.300 1.310 1.300 1.310 3,100 +0.03(+2.34%)
Jul 10, 2019 1.280 1.280 1.280 0 +0.00(+0.00%)
Jul 08, 2019 1.280 1.280 1.280 0 -0.02(-1.54%)
Jul 05, 2019 1.260 1.300 1.260 1.300 6,700 -0.03(-2.26%)
Jul 04, 2019 1.300 1.330 1.300 1.330 9,100 -0.01(-0.75%)
Jul 02, 2019 1.340 1.340 1.340 0 +0.06(+4.69%)
Jun 28, 2019 1.280 1.280 1.280 0 -0.07(-5.19%)
Jun 26, 2019 1.350 1.350 1.350 0 -0.05(-3.57%)
Jun 21, 2019 1.400 1.400 1.400 0 +0.00(+0.00%)
Jun 20, 2019 1.400 1.400 1.400 1.400 227 +0.00(+0.00%)
Jun 19, 2019 1.400 1.400 1.400 1.400 2,200 -0.02(-1.41%)
Jun 18, 2019 1.400 1.420 1.330 1.420 5,899 +0.02(+1.43%)
Jun 17, 2019 1.390 1.430 1.390 1.400 11,200 -0.05(-3.45%)
Jun 14, 2019 1.540 1.540 1.450 1.450 27,850 -0.07(-4.61%)
Jun 13, 2019 1.400 1.620 1.370 1.520 47,199 +0.17(+12.59%)
Jun 12, 2019 1.750 1.750 1.300 1.350 202,955 +0.10(+8.00%)
Jun 11, 2019 1.250 1.250 1.250 1.250 5,050 +0.01(+0.81%)
Jun 10, 2019 1.240 1.240 1.240 1.240 1,200 +0.04(+3.33%)
Jun 07, 2019 1.200 1.200 1.200 1.200 1,500 +0.03(+2.56%)
Jun 04, 2019 1.170 1.170 1.170 0 +0.02(+1.74%)
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.