Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adf Group Inc (TSX: DRX )

20.50 +2.65 (+14.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 29, 2023 4.760 4.800 4.750 4.750 8,114 -0.01(-0.21%)
Sep 28, 2023 4.680 4.790 4.650 4.760 25,300 +0.01(+0.21%)
Sep 27, 2023 4.730 4.770 4.730 4.750 11,274 +0.00(+0.00%)
Sep 26, 2023 4.820 4.830 4.660 4.750 25,257 +0.00(+0.00%)
Sep 25, 2023 4.750 4.750 4.750 4.750 11,948 +0.01(+0.21%)
Sep 22, 2023 4.790 4.790 4.740 4.740 4,150 -0.06(-1.25%)
Sep 21, 2023 4.840 4.840 4.710 4.800 8,388 -0.06(-1.23%)
Sep 20, 2023 4.950 4.950 4.820 4.860 3,917 +0.07(+1.46%)
Sep 19, 2023 4.810 4.880 4.790 4.790 26,607 -0.13(-2.64%)
Sep 18, 2023 4.820 4.950 4.820 4.920 4,217 +0.06(+1.23%)
Sep 15, 2023 4.860 4.970 4.860 4.860 16,697 -0.07(-1.42%)
Sep 14, 2023 4.950 4.950 4.810 4.930 13,910 +0.03(+0.61%)
Sep 13, 2023 4.860 4.910 4.850 4.900 55,350 +0.04(+0.82%)
Sep 12, 2023 5.000 5.020 4.860 4.860 36,528 -0.09(-1.82%)
Sep 11, 2023 4.880 5.000 4.830 4.950 49,877 +0.07(+1.43%)
Sep 08, 2023 4.820 5.030 4.810 4.880 69,895 +0.00(+0.00%)
Sep 07, 2023 4.650 5.150 4.650 4.880 174,623 +0.43(+9.66%)
Sep 06, 2023 4.380 4.480 4.300 4.450 33,262 +0.10(+2.30%)
Sep 05, 2023 4.110 4.500 4.110 4.350 75,872 +0.08(+1.87%)
Sep 01, 2023 4.270 0 -0.03(-0.70%)
Aug 31, 2023 4.300 4.300 4.110 4.300 15,905 +0.00(+0.00%)
Aug 30, 2023 4.450 4.450 4.300 4.300 19,283 -0.10(-2.27%)
Aug 29, 2023 4.250 4.450 4.250 4.400 29,936 +0.18(+4.27%)
Aug 28, 2023 4.160 4.250 4.160 4.220 11,000 +0.07(+1.69%)
Aug 25, 2023 4.150 4.180 4.150 4.150 2,736 +0.01(+0.24%)
Aug 24, 2023 4.140 4.170 4.140 4.140 1,705 +0.00(+0.00%)
Aug 23, 2023 3.960 4.140 3.960 4.140 8,049 +0.18(+4.55%)
Aug 22, 2023 4.150 4.160 3.910 3.960 69,159 -0.20(-4.81%)
Aug 21, 2023 4.200 4.260 4.160 4.160 17,616 -0.04(-0.95%)
Aug 18, 2023 4.300 4.310 4.200 4.200 13,800 -0.07(-1.64%)
Aug 17, 2023 4.150 4.420 4.150 4.270 47,355 +0.06(+1.43%)
Aug 16, 2023 4.230 4.280 4.150 4.210 23,788 -0.01(-0.24%)
Aug 15, 2023 4.230 4.230 4.130 4.220 28,940 +0.03(+0.72%)
Aug 14, 2023 4.000 4.190 4.000 4.190 24,000 +0.18(+4.49%)
Aug 11, 2023 3.900 4.020 3.900 4.010 15,484 +0.16(+4.16%)
Aug 10, 2023 3.920 3.920 3.800 3.850 21,150 -0.10(-2.53%)
Aug 09, 2023 4.070 4.100 3.790 3.950 85,402 -0.15(-3.66%)
Aug 08, 2023 4.310 4.310 4.020 4.100 28,645 -0.21(-4.87%)
Aug 04, 2023 4.310 0 +0.05(+1.17%)
Aug 03, 2023 4.310 4.340 4.260 4.260 13,822 -0.05(-1.16%)
Aug 02, 2023 4.430 4.500 4.310 4.310 50,323 -0.15(-3.36%)
Aug 01, 2023 4.400 4.520 4.400 4.460 43,387 +0.03(+0.68%)
Jul 31, 2023 4.400 4.450 4.360 4.430 60,329 +0.11(+2.55%)
Jul 28, 2023 4.300 4.420 4.300 4.320 33,309 +0.02(+0.47%)
Jul 27, 2023 4.200 4.460 4.200 4.300 36,708 +0.10(+2.38%)
Jul 26, 2023 4.120 4.200 4.120 4.200 6,470 +0.01(+0.24%)
Jul 25, 2023 3.900 4.380 3.900 4.190 104,429 +0.30(+7.71%)
Jul 24, 2023 3.800 3.900 3.800 3.890 36,937 +0.06(+1.57%)
Jul 21, 2023 3.800 3.830 3.800 3.830 19,819 +0.08(+2.13%)
Jul 20, 2023 3.690 3.820 3.640 3.750 39,856 -0.06(-1.57%)
Jul 19, 2023 3.810 3.820 3.600 3.810 23,699 +0.00(+0.00%)
Jul 18, 2023 3.790 3.820 3.770 3.810 12,936 -0.01(-0.26%)
Jul 17, 2023 3.750 3.850 3.750 3.820 11,303 +0.03(+0.79%)
Jul 14, 2023 3.750 3.790 3.750 3.790 7,902 +0.05(+1.34%)
Jul 13, 2023 3.700 3.760 3.680 3.740 13,165 +0.04(+1.08%)
Jul 12, 2023 3.750 3.750 3.700 3.700 5,395 -0.10(-2.63%)
Jul 11, 2023 3.700 3.800 3.690 3.800 16,095 +0.09(+2.43%)
Jul 10, 2023 3.710 3.760 3.700 3.710 12,162 +0.00(+0.00%)
Jul 07, 2023 3.700 3.760 3.700 3.710 27,337 +0.01(+0.27%)
Jul 06, 2023 3.760 3.790 3.700 3.700 33,849 -0.16(-4.15%)
Jul 05, 2023 3.870 3.910 3.750 3.860 28,798 +0.03(+0.78%)
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.