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, 2021 1.380 1.390 1.370 1.390 5,184 +0.01(+0.72%)
May 28, 2021 1.390 1.400 1.320 1.380 44,098 -0.02(-1.43%)
May 27, 2021 1.350 1.400 1.310 1.400 51,011 +0.06(+4.48%)
May 26, 2021 1.350 1.360 1.320 1.340 13,380 -0.02(-1.47%)
May 25, 2021 1.340 1.360 1.340 1.360 11,101 +0.02(+1.49%)
May 21, 2021 1.340 1.340 1.340 0 -0.01(-0.74%)
May 20, 2021 1.350 1.370 1.300 1.350 73,057 +0.00(+0.00%)
May 19, 2021 1.330 1.390 1.320 1.350 70,302 +0.00(+0.00%)
May 18, 2021 1.370 1.400 1.320 1.350 45,843 -0.03(-2.17%)
May 17, 2021 1.400 1.410 1.370 1.380 19,647 -0.02(-1.43%)
May 14, 2021 1.380 1.440 1.350 1.400 68,709 +0.03(+2.19%)
May 13, 2021 1.400 1.410 1.350 1.370 33,310 -0.03(-2.14%)
May 12, 2021 1.440 1.450 1.350 1.400 98,136 -0.04(-2.78%)
May 11, 2021 1.460 1.470 1.380 1.440 50,581 -0.04(-2.70%)
May 10, 2021 1.520 1.530 1.460 1.480 51,914 -0.02(-1.33%)
May 07, 2021 1.500 1.500 1.450 1.500 46,530 +0.01(+0.67%)
May 06, 2021 1.480 1.510 1.460 1.490 38,500 +0.01(+0.68%)
May 05, 2021 1.510 1.520 1.460 1.480 36,853 -0.03(-1.99%)
May 04, 2021 1.580 1.580 1.460 1.510 29,089 -0.01(-0.66%)
May 03, 2021 1.510 1.530 1.490 1.520 13,900 +0.01(+0.66%)
Apr 30, 2021 1.580 1.580 1.480 1.510 34,200 -0.02(-1.31%)
Apr 29, 2021 1.510 1.550 1.490 1.530 61,500 +0.02(+1.32%)
Apr 28, 2021 1.530 1.540 1.470 1.510 43,800 -0.04(-2.58%)
Apr 27, 2021 1.520 1.570 1.520 1.550 37,000 -0.01(-0.64%)
Apr 26, 2021 1.650 1.650 1.560 1.560 4,030 -0.01(-0.64%)
Apr 23, 2021 1.490 1.580 1.490 1.570 21,935 +0.06(+3.97%)
Apr 22, 2021 1.520 1.550 1.480 1.510 43,300 -0.01(-0.66%)
Apr 21, 2021 1.460 1.540 1.450 1.520 130,107 +0.05(+3.40%)
Apr 20, 2021 1.500 1.500 1.450 1.470 72,500 -0.03(-2.00%)
Apr 19, 2021 1.490 1.500 1.410 1.500 56,320 +0.01(+0.67%)
Apr 16, 2021 1.460 1.540 1.430 1.490 88,304 +0.01(+0.68%)
Apr 15, 2021 1.500 1.520 1.430 1.480 63,435 -0.02(-1.33%)
Apr 14, 2021 1.490 1.520 1.490 1.500 81,610 +0.02(+1.35%)
Apr 13, 2021 1.530 1.550 1.390 1.480 99,361 -0.07(-4.52%)
Apr 12, 2021 1.620 1.620 1.500 1.550 47,839 -0.07(-4.32%)
Apr 09, 2021 1.700 1.700 1.460 1.620 85,554 -0.07(-4.14%)
Apr 08, 2021 1.760 1.860 1.620 1.690 184,599 -0.18(-9.63%)
Apr 07, 2021 1.820 1.890 1.800 1.870 33,903 +0.10(+5.65%)
Apr 06, 2021 1.810 1.880 1.760 1.770 21,775 -0.10(-5.35%)
Apr 05, 2021 1.680 1.870 1.680 1.870 43,108 +0.22(+13.33%)
Apr 01, 2021 1.650 1.650 1.650 0 -0.09(-5.17%)
Mar 31, 2021 1.700 1.760 1.700 1.740 15,110 +0.03(+1.75%)
Mar 30, 2021 1.700 1.750 1.650 1.710 26,529 -0.02(-1.16%)
Mar 29, 2021 1.690 1.730 1.690 1.730 4,836 +0.01(+0.58%)
Mar 26, 2021 1.740 1.740 1.700 1.720 6,100 +0.03(+1.78%)
Mar 25, 2021 1.640 1.690 1.630 1.690 8,308 +0.01(+0.60%)
Mar 24, 2021 1.740 1.770 1.680 1.680 36,405 -0.06(-3.45%)
Mar 23, 2021 1.700 1.750 1.660 1.740 33,983 +0.08(+4.82%)
Mar 22, 2021 1.630 1.700 1.630 1.660 11,200 +0.03(+1.84%)
Mar 19, 2021 1.580 1.680 1.580 1.630 32,260 -0.01(-0.61%)
Mar 18, 2021 1.670 1.690 1.570 1.640 57,056 -0.04(-2.38%)
Mar 17, 2021 1.570 1.690 1.570 1.680 41,900 +0.10(+6.33%)
Mar 16, 2021 1.610 1.690 1.560 1.580 28,494 -0.07(-4.24%)
Mar 15, 2021 1.740 1.740 1.600 1.650 22,959 -0.06(-3.51%)
Mar 12, 2021 1.670 1.710 1.660 1.710 2,818 +0.04(+2.40%)
Mar 11, 2021 1.720 1.720 1.600 1.670 23,219 -0.05(-2.91%)
Mar 10, 2021 1.710 1.720 1.690 1.720 3,215 +0.01(+0.58%)
Mar 09, 2021 1.710 1.730 1.690 1.710 11,600 +0.00(+0.00%)
Mar 08, 2021 1.700 1.710 1.610 1.710 12,306 +0.02(+1.18%)
Mar 05, 2021 1.650 1.690 1.640 1.690 10,302 +0.05(+3.05%)
Mar 04, 2021 1.720 1.720 1.610 1.640 7,775 -0.08(-4.65%)
Mar 03, 2021 1.710 1.730 1.650 1.720 4,304 +0.01(+0.58%)
Mar 02, 2021 1.710 1.750 1.690 1.710 12,040 +0.00(+0.00%)
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.