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, 2023 2.880 2.910 2.700 2.900 19,704 +0.01(+0.35%)
May 30, 2023 2.700 2.940 2.700 2.890 58,730 +0.38(+15.14%)
May 29, 2023 2.520 2.520 2.480 2.510 12,040 +0.01(+0.40%)
May 26, 2023 2.490 2.500 2.460 2.500 12,207 +0.01(+0.40%)
May 25, 2023 2.450 2.500 2.450 2.490 11,400 +0.04(+1.63%)
May 24, 2023 2.470 2.470 2.450 2.450 2,400 -0.03(-1.21%)
May 23, 2023 2.470 2.480 2.450 2.480 21,302 +0.04(+1.64%)
May 19, 2023 2.440 0 +0.04(+1.67%)
May 18, 2023 2.390 2.400 2.390 2.400 13,994 +0.02(+0.84%)
May 17, 2023 2.300 2.380 2.300 2.380 16,688 +0.12(+5.31%)
May 16, 2023 2.280 2.280 2.260 2.260 300 -0.02(-0.88%)
May 15, 2023 2.280 2.300 2.280 2.280 21,133 +0.03(+1.33%)
May 12, 2023 2.290 2.290 2.250 2.250 10,504 -0.04(-1.75%)
May 11, 2023 2.290 2.290 2.250 2.290 1,570 +0.02(+0.88%)
May 10, 2023 2.270 2.270 2.250 2.270 13,100 +0.02(+0.89%)
May 09, 2023 2.250 2.270 2.250 2.250 6,300 +0.00(+0.00%)
May 08, 2023 2.240 2.250 2.240 2.250 12,300 +0.01(+0.45%)
May 05, 2023 2.190 2.300 2.190 2.240 7,478 -0.06(-2.61%)
May 04, 2023 2.180 2.310 2.180 2.300 41,385 +0.01(+0.44%)
May 03, 2023 2.280 2.290 2.280 2.290 200 +0.13(+6.02%)
May 02, 2023 2.110 2.160 2.090 2.160 1,874 +0.06(+2.86%)
May 01, 2023 2.140 2.140 2.100 2.100 4,146 -0.05(-2.33%)
Apr 27, 2023 2.150 0 +0.00(+0.00%)
Apr 26, 2023 2.140 2.150 2.140 2.150 7,824 +0.01(+0.47%)
Apr 25, 2023 2.150 2.160 2.140 2.140 5,194 -0.01(-0.47%)
Apr 24, 2023 2.170 2.170 2.150 2.150 9,806 -0.02(-0.92%)
Apr 21, 2023 2.190 2.200 2.170 2.170 8,202 -0.02(-0.91%)
Apr 20, 2023 2.260 2.260 2.170 2.190 6,408 -0.13(-5.60%)
Apr 18, 2023 2.320 0 -0.01(-0.43%)
Apr 17, 2023 2.330 2.340 2.330 2.330 4,200 +0.00(+0.00%)
Apr 14, 2023 2.390 2.390 2.330 2.330 4,390 -0.06(-2.51%)
Apr 13, 2023 2.250 2.390 2.240 2.390 72,038 +0.19(+8.64%)
Apr 12, 2023 2.210 2.230 2.170 2.200 19,400 +0.00(+0.00%)
Apr 11, 2023 2.150 2.250 2.150 2.200 28,270 +0.05(+2.33%)
Apr 10, 2023 2.100 2.150 2.100 2.150 3,175 +0.00(+0.00%)
Apr 05, 2023 2.150 0 +0.00(+0.00%)
Apr 04, 2023 2.140 2.150 2.100 2.150 7,500 +0.00(+0.00%)
Apr 03, 2023 2.070 2.150 2.070 2.150 3,900 +0.01(+0.47%)
Mar 30, 2023 2.140 0 +0.04(+1.90%)
Mar 29, 2023 2.140 2.150 2.090 2.100 4,100 +0.03(+1.45%)
Mar 27, 2023 2.070 0 -0.03(-1.43%)
Mar 24, 2023 2.070 2.100 2.070 2.100 2,700 +0.00(+0.00%)
Mar 23, 2023 2.100 2.100 2.100 2.100 9,200 +0.00(+0.00%)
Mar 22, 2023 2.100 2.100 2.100 2.100 1,000 +0.04(+1.94%)
Mar 21, 2023 2.100 2.100 2.060 2.060 55,700 -0.04(-1.90%)
Mar 20, 2023 2.080 2.100 2.080 2.100 7,613 +0.00(+0.00%)
Mar 17, 2023 2.100 2.100 2.100 2.100 4,100 +0.00(+0.00%)
Mar 15, 2023 2.100 0 +0.00(+0.00%)
Mar 14, 2023 2.100 2.100 2.050 2.100 59,800 +0.00(+0.00%)
Mar 13, 2023 2.100 2.120 2.090 2.100 21,100 -0.05(-2.33%)
Mar 10, 2023 2.100 2.160 2.090 2.150 27,702 -0.01(-0.46%)
Mar 09, 2023 2.160 2.160 2.150 2.160 4,920 +0.00(+0.00%)
Mar 08, 2023 2.080 2.160 2.080 2.160 2,600 +0.08(+3.85%)
Mar 07, 2023 2.080 2.080 2.080 2.080 500 -0.02(-0.95%)
Mar 06, 2023 2.090 2.100 2.090 2.100 5,500 +0.00(+0.00%)
Mar 03, 2023 2.100 2.110 2.100 2.100 2,185 -0.08(-3.67%)
Mar 02, 2023 2.090 2.180 2.010 2.180 146,105 +0.09(+4.31%)
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.