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 (%)
Aug 31, 2022 1.500 1.500 1.500 1.500 3,400 +0.00(+0.00%)
Aug 29, 2022 1.500 0 -0.07(-4.46%)
Aug 26, 2022 1.570 1.570 1.570 1.570 1,009 +0.02(+1.29%)
Aug 25, 2022 1.550 1.560 1.550 1.550 10,400 +0.02(+1.31%)
Aug 24, 2022 1.590 1.660 1.530 1.530 3,200 -0.05(-3.16%)
Aug 23, 2022 1.540 1.600 1.510 1.580 2,500 +0.05(+3.27%)
Aug 22, 2022 1.580 1.600 1.520 1.530 3,700 -0.05(-3.16%)
Aug 19, 2022 1.520 1.580 1.520 1.580 5,100 +0.08(+5.33%)
Aug 18, 2022 1.540 1.540 1.500 1.500 2,902 -0.02(-1.32%)
Aug 17, 2022 1.480 1.520 1.480 1.520 1,480 +0.04(+2.70%)
Aug 16, 2022 1.480 1.510 1.480 1.480 6,600 +0.00(+0.00%)
Aug 15, 2022 1.450 1.480 1.450 1.480 6,800 +0.03(+2.07%)
Aug 12, 2022 1.450 1.450 1.430 1.450 15,300 +0.00(+0.00%)
Aug 11, 2022 1.450 1.450 1.430 1.450 13,450 +0.00(+0.00%)
Aug 10, 2022 1.450 1.450 1.450 1.450 5,260 +0.00(+0.00%)
Aug 09, 2022 1.450 1.450 1.450 1.450 300 +0.00(+0.00%)
Aug 08, 2022 1.430 1.450 1.420 1.450 14,300 +0.02(+1.40%)
Aug 05, 2022 1.450 1.450 1.430 1.430 32,000 -0.05(-3.38%)
Aug 04, 2022 1.450 1.480 1.410 1.480 500 +0.04(+2.78%)
Aug 03, 2022 1.460 1.470 1.440 1.440 13,240 -0.02(-1.37%)
Aug 02, 2022 1.430 1.470 1.410 1.460 3,900 +0.03(+2.10%)
Jul 29, 2022 1.430 0 +0.00(+0.00%)
Jul 28, 2022 1.420 1.450 1.410 1.430 20,400 +0.03(+2.14%)
Jul 27, 2022 1.400 1.400 1.400 1.400 9,800 +0.00(+0.00%)
Jul 26, 2022 1.450 1.450 1.400 1.400 5,861 -0.02(-1.41%)
Jul 25, 2022 1.420 1.420 1.420 1.420 100 -0.03(-2.07%)
Jul 22, 2022 1.460 1.460 1.410 1.450 3,500 +0.00(+0.00%)
Jul 21, 2022 1.460 1.460 1.420 1.450 2,500 +0.03(+2.11%)
Jul 20, 2022 1.420 1.420 1.420 1.420 100 +0.00(+0.00%)
Jul 19, 2022 1.420 1.420 1.420 1.420 100 +0.00(+0.00%)
Jul 18, 2022 1.420 1.420 1.420 1.420 300 +0.00(+0.00%)
Jul 15, 2022 1.430 1.430 1.380 1.420 1,900 -0.02(-1.39%)
Jul 14, 2022 1.400 1.440 1.400 1.440 2,700 +0.04(+2.86%)
Jul 13, 2022 1.450 1.450 1.390 1.400 80,700 -0.10(-6.67%)
Jul 12, 2022 1.500 1.500 1.500 1.500 1,000 +0.00(+0.00%)
Jul 11, 2022 1.460 1.500 1.450 1.500 8,900 +0.10(+7.14%)
Jul 08, 2022 1.540 1.550 1.360 1.400 36,285 -0.13(-8.50%)
Jul 07, 2022 1.600 1.600 1.530 1.530 20,800 -0.08(-4.97%)
Jul 06, 2022 1.620 1.620 1.600 1.610 1,700 -0.04(-2.42%)
Jul 05, 2022 1.620 1.650 1.620 1.650 540 +0.03(+1.85%)
Jul 04, 2022 1.620 1.620 1.620 1.620 110 +0.01(+0.62%)
Jun 30, 2022 1.610 0 +0.01(+0.63%)
Jun 29, 2022 1.600 1.600 1.600 1.600 115 -0.09(-5.33%)
Jun 27, 2022 1.690 0 +0.09(+5.62%)
Jun 24, 2022 1.540 1.600 1.540 1.600 3,500 +0.05(+3.23%)
Jun 23, 2022 1.630 1.630 1.550 1.550 17,053 -0.09(-5.49%)
Jun 22, 2022 1.640 1.650 1.640 1.640 1,000 +0.00(+0.00%)
Jun 21, 2022 1.640 1.640 1.640 1.640 447 -0.05(-2.96%)
Jun 20, 2022 1.550 1.720 1.550 1.690 7,600 +0.15(+9.74%)
Jun 17, 2022 1.610 1.610 1.540 1.540 4,000 -0.01(-0.65%)
Jun 16, 2022 1.550 1.580 1.550 1.550 3,200 -0.07(-4.32%)
Jun 15, 2022 1.600 1.630 1.600 1.620 1,300 +0.01(+0.62%)
Jun 14, 2022 1.600 1.610 1.560 1.610 2,130 +0.02(+1.26%)
Jun 13, 2022 1.680 1.680 1.570 1.590 14,050 -0.11(-6.47%)
Jun 10, 2022 1.720 1.720 1.690 1.700 2,400 -0.05(-2.86%)
Jun 09, 2022 1.750 1.750 1.750 1.750 3,400 +0.02(+1.16%)
Jun 08, 2022 1.710 1.750 1.690 1.730 102,196 +0.02(+1.17%)
Jun 07, 2022 1.610 1.720 1.610 1.710 56,667 +0.11(+6.87%)
Jun 06, 2022 1.600 1.600 1.600 1.600 710 -0.02(-1.23%)
Jun 03, 2022 1.560 1.620 1.560 1.620 13,260 +0.05(+3.18%)
Jun 02, 2022 1.560 1.570 1.560 1.570 2,300 +0.02(+1.29%)
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.