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, 2012 1.230 1.230 1.230 1.230 0 +0.00(+0.00%)
May 30, 2012 1.240 1.240 1.230 1.230 1,200 +0.01(+0.82%)
May 29, 2012 1.270 1.270 1.220 1.220 21,000 -0.03(-2.40%)
May 28, 2012 1.250 1.250 1.250 0 +0.00(+0.00%)
May 25, 2012 1.250 1.250 1.250 1.250 2,100 +0.00(+0.00%)
May 24, 2012 1.220 1.250 1.220 1.250 30,500 +0.05(+4.17%)
May 23, 2012 1.220 1.220 1.200 1.200 6,400 -0.01(-0.83%)
May 22, 2012 1.210 1.220 1.210 1.210 4,780 -0.08(-6.20%)
May 18, 2012 1.290 1.290 1.290 0 +0.06(+4.88%)
May 17, 2012 1.230 1.230 1.230 0 +0.00(+0.00%)
May 16, 2012 1.270 1.270 1.200 1.230 37,920 -0.03(-2.38%)
May 15, 2012 1.250 1.260 1.250 1.260 1,550 -0.02(-1.56%)
May 14, 2012 1.290 1.290 1.250 1.280 3,229 -0.01(-0.78%)
May 11, 2012 1.300 1.310 1.290 1.290 61,350 -0.01(-0.77%)
May 10, 2012 1.310 1.310 1.300 1.300 6,200 -0.01(-0.76%)
May 09, 2012 1.310 1.310 1.300 1.310 14,200 +0.00(+0.00%)
May 08, 2012 1.310 1.310 1.310 1.310 2,000 -0.02(-1.50%)
May 07, 2012 1.320 1.330 1.320 1.330 8,892 -0.07(-5.00%)
May 04, 2012 1.400 1.400 1.400 0 +0.00(+0.00%)
May 03, 2012 1.400 1.400 1.400 0 +0.00(+0.00%)
May 02, 2012 1.340 1.410 1.340 1.400 10,700 +0.07(+5.26%)
May 01, 2012 1.370 1.370 1.310 1.330 26,025 -0.08(-5.67%)
Apr 30, 2012 1.400 1.410 1.400 1.410 2,000 +0.05(+3.68%)
Apr 27, 2012 1.310 1.390 1.310 1.360 23,600 +0.03(+2.26%)
Apr 26, 2012 1.310 1.330 1.310 1.330 25,550 +0.03(+2.31%)
Apr 25, 2012 1.320 1.330 1.300 1.300 19,100 -0.01(-0.76%)
Apr 24, 2012 1.310 1.310 1.310 1.310 500 +0.00(+0.00%)
Apr 23, 2012 1.320 1.320 1.310 1.310 2,000 -0.03(-2.24%)
Apr 20, 2012 1.330 1.340 1.320 1.340 875 -0.04(-2.90%)
Apr 19, 2012 1.380 1.380 1.380 1.380 1,200 +0.06(+4.55%)
Apr 18, 2012 1.320 1.320 1.320 1.320 200 -0.01(-0.75%)
Apr 17, 2012 1.320 1.350 1.320 1.330 17,600 +0.02(+1.53%)
Apr 16, 2012 1.350 1.350 1.310 1.310 11,700 -0.09(-6.43%)
Apr 13, 2012 1.390 1.400 1.350 1.400 20,245 +0.00(+0.00%)
Apr 12, 2012 1.400 1.400 1.350 1.400 4,500 +0.03(+2.19%)
Apr 11, 2012 1.500 1.500 1.370 1.370 5,700 -0.03(-2.14%)
Apr 10, 2012 1.500 1.540 1.400 1.400 9,000 -0.05(-3.45%)
Apr 09, 2012 1.370 1.450 1.370 1.450 4,900 -0.04(-2.68%)
Apr 05, 2012 1.490 1.490 1.490 1.490 2,200 +0.04(+2.76%)
Apr 04, 2012 1.450 1.450 1.450 1.450 400 +0.00(+0.00%)
Apr 03, 2012 1.370 1.450 1.370 1.450 6,200 +0.10(+7.41%)
Apr 02, 2012 1.550 1.550 1.350 1.350 2,409 -0.03(-2.17%)
Mar 30, 2012 1.470 1.470 1.380 1.380 36,250 -0.13(-8.61%)
Mar 29, 2012 1.570 1.570 1.510 1.510 5,975 -0.05(-3.21%)
Mar 28, 2012 1.560 1.560 1.560 1.560 5,800 +0.09(+6.12%)
Mar 27, 2012 1.550 1.550 1.470 1.470 4,836 -0.04(-2.65%)
Mar 26, 2012 1.520 1.580 1.510 1.510 8,270 -0.09(-5.63%)
Mar 23, 2012 1.590 1.620 1.590 1.600 8,100 +0.03(+1.91%)
Mar 22, 2012 1.570 1.660 1.570 1.570 21,209 -0.03(-1.88%)
Mar 21, 2012 1.510 1.600 1.510 1.600 10,336 +0.09(+5.96%)
Mar 20, 2012 1.450 1.510 1.450 1.510 11,200 +0.02(+1.34%)
Mar 19, 2012 1.500 1.500 1.490 1.490 20,100 +0.00(+0.00%)
Mar 16, 2012 1.450 1.490 1.450 1.490 7,750 +0.00(+0.00%)
Mar 15, 2012 1.490 1.490 1.480 1.490 7,850 +0.04(+2.76%)
Mar 14, 2012 1.400 1.480 1.400 1.450 13,600 +0.10(+7.41%)
Mar 13, 2012 1.400 1.410 1.350 1.350 9,050 -0.05(-3.57%)
Mar 12, 2012 1.350 1.400 1.350 1.400 8,170 +0.06(+4.48%)
Mar 09, 2012 1.380 1.380 1.340 1.340 2,092 -0.04(-2.90%)
Mar 08, 2012 1.350 1.380 1.350 1.380 12,000 +0.00(+0.00%)
Mar 07, 2012 1.380 1.380 1.380 1.380 1,000 +0.00(+0.00%)
Mar 06, 2012 1.350 1.380 1.350 1.380 3,500 +0.04(+2.99%)
Mar 05, 2012 1.350 1.380 1.340 1.340 6,628 -0.02(-1.47%)
Mar 02, 2012 1.360 1.390 1.360 1.360 2,500 +0.01(+0.74%)
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.