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

Adf Group Inc (TSX: DRX )

15.73 -0.66 (-4.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2016 2.990 2.990 2.990 2.990 200 -0.06(-1.97%)
May 27, 2016 3.050 3.050 3.050 0 +0.01(+0.33%)
May 26, 2016 3.000 3.040 3.000 3.040 200 -0.01(-0.33%)
May 25, 2016 3.030 3.050 3.030 3.050 900 +0.02(+0.66%)
May 24, 2016 3.000 3.030 3.000 3.030 3,300 +0.03(+1.00%)
May 20, 2016 3.000 3.000 3.000 0 +0.00(+0.00%)
May 19, 2016 3.040 3.040 3.000 3.000 859 -0.03(-0.99%)
May 18, 2016 3.000 3.030 3.000 3.030 1,300 +0.03(+1.00%)
May 17, 2016 3.000 3.040 3.000 3.000 15,403 +0.02(+0.67%)
May 16, 2016 2.990 3.050 2.980 2.980 43,334 +0.02(+0.68%)
May 12, 2016 2.960 2.960 2.960 0 +0.00(+0.00%)
May 11, 2016 2.960 2.960 2.960 2.960 1,185 +0.01(+0.34%)
May 10, 2016 2.950 2.950 2.950 2.950 750 +0.00(+0.00%)
May 09, 2016 2.980 2.980 2.950 2.950 9,950 -0.04(-1.34%)
May 06, 2016 2.970 2.990 2.970 2.990 5,500 -0.01(-0.33%)
May 02, 2016 3.000 3.000 3.000 0 +0.04(+1.35%)
Apr 29, 2016 2.940 2.960 2.900 2.960 65,463 +0.01(+0.34%)
Apr 28, 2016 2.950 2.960 2.940 2.950 2,237 -0.13(-4.22%)
Apr 27, 2016 3.090 3.090 3.080 3.080 200 +0.04(+1.32%)
Apr 26, 2016 3.110 3.110 3.040 3.040 86,500 -0.08(-2.56%)
Apr 25, 2016 3.100 3.120 3.100 3.120 8,600 +0.02(+0.65%)
Apr 22, 2016 3.060 3.100 3.060 3.100 300 +0.00(+0.00%)
Apr 20, 2016 3.100 3.100 3.100 0 +0.05(+1.64%)
Apr 19, 2016 3.050 3.050 3.050 3.050 32,500 +0.00(+0.00%)
Apr 18, 2016 3.000 3.050 3.000 3.050 15,100 +0.04(+1.33%)
Apr 15, 2016 3.150 3.150 3.000 3.010 11,544 -0.09(-2.90%)
Apr 14, 2016 3.100 3.200 3.050 3.100 239,380 +0.05(+1.64%)
Apr 13, 2016 3.050 3.080 3.050 3.050 24,000 +0.03(+0.99%)
Apr 11, 2016 3.020 3.020 3.020 0 +0.02(+0.67%)
Apr 08, 2016 3.000 3.000 3.000 3.000 11,600 +0.00(+0.00%)
Apr 07, 2016 3.000 3.000 2.990 3.000 70,311 +0.00(+0.00%)
Apr 06, 2016 3.050 3.050 2.990 3.000 76,750 -0.05(-1.64%)
Apr 05, 2016 3.050 3.050 3.050 3.050 500 +0.00(+0.00%)
Apr 04, 2016 3.100 3.100 3.000 3.050 47,211 -0.05(-1.61%)
Apr 01, 2016 3.100 3.100 3.100 3.100 243 +0.00(+0.00%)
Mar 31, 2016 3.180 3.180 3.100 3.100 11,100 -0.06(-1.90%)
Mar 30, 2016 3.080 3.170 3.080 3.160 7,570 +0.15(+4.98%)
Mar 29, 2016 3.000 3.050 3.000 3.010 13,900 +0.01(+0.33%)
Mar 28, 2016 3.000 3.000 3.000 3.000 1,500 -0.04(-1.32%)
Mar 24, 2016 3.040 3.040 3.040 0 -0.01(-0.33%)
Mar 21, 2016 3.050 3.050 3.050 0 +0.02(+0.66%)
Mar 18, 2016 3.000 3.030 3.000 3.030 60,200 +0.00(+0.00%)
Mar 17, 2016 3.030 3.030 3.030 3.030 200 +0.03(+1.00%)
Mar 16, 2016 3.000 3.000 3.000 3.000 1,000 +0.00(+0.00%)
Mar 15, 2016 3.000 3.000 3.000 3.000 1,800 +0.00(+0.00%)
Mar 14, 2016 3.000 3.000 3.000 3.000 10,500 +0.00(+0.00%)
Mar 11, 2016 3.000 3.000 3.000 3.000 4,700 +0.00(+0.00%)
Mar 10, 2016 2.990 3.000 2.990 3.000 50,200 +0.01(+0.33%)
Mar 09, 2016 3.000 3.000 2.990 2.990 6,700 -0.01(-0.33%)
Mar 08, 2016 2.980 3.000 2.980 3.000 400 -0.03(-0.99%)
Mar 07, 2016 3.000 3.030 3.000 3.030 18,913 +0.03(+1.00%)
Mar 04, 2016 3.050 3.050 3.000 3.000 13,000 -0.05(-1.64%)
Mar 03, 2016 3.010 3.070 3.010 3.050 5,100 +0.02(+0.66%)
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.