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 -0.63 (-3.68%)
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 (%)
Sep 27, 2018 1.640 1.640 1.640 0 -0.06(-3.53%)
Sep 26, 2018 1.700 1.800 1.660 1.700 2,260 +0.07(+4.29%)
Sep 25, 2018 1.560 1.700 1.500 1.630 3,740 -0.12(-6.86%)
Sep 24, 2018 1.360 1.850 1.360 1.750 13,241 +0.39(+28.68%)
Sep 21, 2018 1.260 1.360 1.260 1.360 2,500 +0.10(+7.94%)
Sep 20, 2018 1.410 1.410 1.260 1.260 1,400 -0.14(-10.00%)
Sep 19, 2018 1.450 1.450 1.400 1.400 1,600 -0.05(-3.45%)
Sep 18, 2018 1.450 1.460 1.450 1.450 700 +0.00(+0.00%)
Sep 17, 2018 1.460 1.460 1.450 1.450 6,000 -0.12(-7.64%)
Sep 14, 2018 1.660 1.750 1.570 1.570 3,200 -0.02(-1.26%)
Sep 13, 2018 1.590 1.590 1.590 60 +0.00(+0.00%)
Sep 04, 2018 1.590 1.590 1.590 0 -0.16(-9.14%)
Aug 31, 2018 1.750 1.750 1.750 0 +0.05(+2.94%)
Aug 30, 2018 1.730 1.750 1.700 1.700 13,119 +0.10(+6.25%)
Aug 29, 2018 1.370 1.600 1.370 1.600 22,050 +0.35(+28.00%)
Aug 28, 2018 1.350 1.350 1.250 1.250 6,100 -0.10(-7.41%)
Aug 27, 2018 1.290 1.350 1.200 1.350 14,110 -0.05(-3.57%)
Aug 23, 2018 1.400 1.400 1.400 0 +0.00(+0.00%)
Aug 22, 2018 1.410 1.410 1.400 1.400 1,000 +0.01(+0.72%)
Aug 21, 2018 1.390 1.390 1.390 1.390 3,000 -0.06(-4.14%)
Aug 16, 2018 1.450 1.450 1.450 0 +0.04(+2.84%)
Aug 14, 2018 1.410 1.410 1.410 0 -0.09(-6.00%)
Aug 09, 2018 1.500 1.500 1.500 0 +0.09(+6.38%)
Aug 08, 2018 1.470 1.470 1.410 1.410 2,300 -0.09(-6.00%)
Aug 02, 2018 1.500 1.500 1.500 0 -0.01(-0.66%)
Aug 01, 2018 1.510 1.510 1.510 1.510 1,300 -0.04(-2.58%)
Jul 27, 2018 1.550 1.550 1.550 0 -0.01(-0.64%)
Jul 26, 2018 1.550 1.560 1.550 1.560 500 +0.00(+0.00%)
Jul 25, 2018 1.560 1.560 1.560 1.560 204 +0.01(+0.65%)
Jul 24, 2018 1.560 1.560 1.550 1.550 1,100 -0.01(-0.64%)
Jul 20, 2018 1.560 1.560 1.560 0 +0.01(+0.65%)
Jul 19, 2018 1.560 1.560 1.550 1.550 2,500 -0.01(-0.64%)
Jul 17, 2018 1.560 1.560 1.560 0 +0.01(+0.65%)
Jul 12, 2018 1.550 1.550 1.550 0 +0.00(+0.00%)
Jul 11, 2018 1.550 1.550 1.550 1.550 663 -0.06(-3.73%)
Jul 10, 2018 1.610 1.610 1.610 1.610 2,000 +0.06(+3.87%)
Jul 05, 2018 1.550 1.550 1.550 0 +0.00(+0.00%)
Jul 04, 2018 1.600 1.600 1.550 1.550 2,100 -0.06(-3.73%)
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.