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

Adf Group Inc (TSX: DRX )

16.39 +0.06 (+0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 28, 2020 0.8600 0.8600 0.8600 0 -0.01(-1.15%)
May 27, 2020 0.8300 0.8700 0.8300 0.8700 10,000 +0.03(+3.57%)
May 26, 2020 0.8400 0.8400 0.8400 260 +0.00(+0.00%)
May 25, 2020 0.8900 0.8900 0.8400 0.8400 13,500 -0.05(-5.62%)
May 22, 2020 0.8900 0.8900 0.8900 0.8900 5,500 +0.01(+1.14%)
May 21, 2020 0.8800 0.8800 0.8800 0.8800 2,000 +0.00(+0.00%)
May 20, 2020 0.8700 0.8800 0.8700 0.8800 2,500 +0.03(+3.53%)
May 19, 2020 0.8500 0.8500 0.8500 0.8500 6,002 +0.04(+4.94%)
May 14, 2020 0.8100 0.8100 0.8100 0 -0.03(-3.57%)
May 13, 2020 0.8400 0.8400 0.8400 0.8400 1,000 -0.05(-5.62%)
May 12, 2020 0.9300 0.9300 0.8900 0.8900 4,000 +0.00(+0.00%)
May 11, 2020 0.8900 0.8900 0.8900 100 +0.00(+0.00%)
May 08, 2020 0.8200 0.8900 0.7300 0.8900 11,000 +0.05(+5.95%)
May 07, 2020 0.8500 0.8500 0.8400 0.8400 3,200 -0.01(-1.18%)
May 06, 2020 0.8500 0.8500 0.8500 0.8500 600 +0.00(+0.00%)
May 05, 2020 0.8700 0.8700 0.8500 0.8500 4,500 -0.05(-5.56%)
May 04, 2020 0.9000 0.9000 0.9000 50 +0.00(+0.00%)
May 01, 2020 0.8800 0.9000 0.8800 0.9000 2,000 -0.02(-2.17%)
Apr 29, 2020 0.9200 0.9200 0.9200 0 +0.07(+8.24%)
Apr 28, 2020 0.8500 0.8500 0.8500 0.8500 4,325 +0.03(+3.66%)
Apr 23, 2020 0.8200 0.8200 0.8200 0 -0.01(-1.20%)
Apr 22, 2020 0.8300 0.8300 0.8300 0.8300 2,500 +0.01(+1.22%)
Apr 21, 2020 0.8200 0.8200 0.8200 0.8200 1,000 -0.02(-2.38%)
Apr 20, 2020 0.8600 0.8600 0.8400 0.8400 9,450 -0.03(-3.45%)
Apr 17, 2020 0.8700 0.8700 0.8300 0.8700 3,850 +0.00(+0.00%)
Apr 16, 2020 0.8200 0.8700 0.8200 0.8700 8,600 -0.01(-1.14%)
Apr 15, 2020 0.8800 0.8800 0.8800 0.8800 1,900 -0.06(-6.38%)
Apr 14, 2020 0.8900 0.9400 0.8900 0.9400 8,700 +0.07(+8.05%)
Apr 13, 2020 0.8700 0.8700 0.8700 0.8700 500 +0.00(+0.00%)
Apr 09, 2020 0.8700 0.8700 0.8700 0 -0.01(-1.14%)
Apr 08, 2020 0.7800 0.8800 0.7800 0.8800 2,350 +0.08(+10.00%)
Apr 07, 2020 0.7900 0.8000 0.7500 0.8000 60,098 +0.08(+11.11%)
Apr 06, 2020 0.7200 0.7200 0.7200 0.7200 5,893 +0.00(+0.00%)
Apr 03, 2020 0.7200 0.7200 0.7200 0.7200 1,000 +0.03(+4.35%)
Apr 02, 2020 0.7000 0.7000 0.6900 0.6900 8,000 -0.05(-6.76%)
Apr 01, 2020 0.7500 0.7500 0.7000 0.7400 18,400 +0.04(+5.71%)
Mar 31, 2020 0.7000 0.7000 0.7000 0.7000 2,800 +0.01(+1.45%)
Mar 30, 2020 0.7300 0.7300 0.6100 0.6900 70,571 -0.02(-2.82%)
Mar 27, 2020 0.7300 0.7300 0.7100 0.7100 8,172 -0.04(-5.33%)
Mar 26, 2020 0.6800 0.8000 0.6800 0.7500 23,000 +0.06(+8.70%)
Mar 25, 2020 0.6900 0.6900 0.6900 0.6900 25,500 +0.07(+11.29%)
Mar 24, 2020 0.6400 0.7000 0.6000 0.6200 41,600 +0.02(+3.33%)
Mar 23, 2020 0.6500 0.6500 0.5500 0.6000 59,800 -0.05(-7.69%)
Mar 20, 2020 0.6400 0.6800 0.6400 0.6500 4,600 +0.05(+8.33%)
Mar 19, 2020 0.6000 0.6000 0.6000 0.6000 10,316 +0.05(+9.09%)
Mar 18, 2020 0.7400 0.7400 0.5500 0.5500 18,730 -0.15(-21.43%)
Mar 17, 2020 0.6900 0.7600 0.6900 0.7000 11,066 -0.08(-10.26%)
Mar 16, 2020 0.6500 0.7900 0.6500 0.7800 46,650 -0.06(-7.14%)
Mar 13, 2020 0.8500 0.8600 0.8400 0.8400 21,277 +0.00(+0.00%)
Mar 12, 2020 0.9000 0.9000 0.8400 0.8400 34,800 -0.15(-15.15%)
Mar 11, 2020 1.040 1.050 0.9600 0.9900 22,300 -0.06(-5.71%)
Mar 10, 2020 1.010 1.050 1.010 1.050 11,500 +0.05(+5.00%)
Mar 09, 2020 1.040 1.050 0.9500 1.000 23,645 -0.10(-9.09%)
Mar 06, 2020 1.110 1.110 1.100 1.100 21,300 -0.05(-4.35%)
Mar 05, 2020 1.160 1.170 1.150 1.150 9,700 -0.03(-2.54%)
Mar 04, 2020 1.100 1.190 1.100 1.180 4,100 +0.03(+2.61%)
Mar 03, 2020 1.140 1.170 1.140 1.150 38,135 +0.01(+0.88%)
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.