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

Adf Group Inc (TSX: DRX )

17.32 -0.22 (-1.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jan 31, 2022 1.830 1.830 1.720 1.750 54,227 +0.17(+10.76%)
Jan 28, 2022 1.600 1.610 1.580 1.580 65,200 -0.01(-0.63%)
Jan 27, 2022 1.610 1.610 1.580 1.590 5,244 -0.01(-0.63%)
Jan 26, 2022 1.640 1.640 1.600 1.600 5,539 -0.01(-0.62%)
Jan 25, 2022 1.610 1.610 1.580 1.610 8,800 +0.04(+2.55%)
Jan 24, 2022 1.610 1.640 1.530 1.570 51,704 -0.02(-1.26%)
Jan 21, 2022 1.590 1.640 1.580 1.590 13,600 -0.01(-0.63%)
Jan 20, 2022 1.610 1.630 1.590 1.600 9,029 -0.02(-1.23%)
Jan 19, 2022 1.620 1.630 1.620 1.620 9,939 +0.00(+0.00%)
Jan 18, 2022 1.620 1.620 1.620 1.620 500 +0.00(+0.00%)
Jan 17, 2022 1.620 1.630 1.620 1.620 17,100 +0.00(+0.00%)
Jan 14, 2022 1.620 1.620 1.620 1.620 100 -0.01(-0.61%)
Jan 13, 2022 1.630 1.650 1.630 1.630 3,518 +0.00(+0.00%)
Jan 12, 2022 1.650 1.650 1.620 1.630 6,763 -0.02(-1.21%)
Jan 11, 2022 1.630 1.660 1.630 1.650 31,455 +0.02(+1.23%)
Jan 10, 2022 1.640 1.650 1.630 1.630 9,639 +0.00(+0.00%)
Jan 07, 2022 1.630 1.630 1.630 1.630 804 +0.00(+0.00%)
Jan 06, 2022 1.670 1.670 1.630 1.630 2,908 -0.03(-1.81%)
Jan 05, 2022 1.660 1.680 1.660 1.660 5,221 -0.02(-1.19%)
Jan 04, 2022 1.650 1.680 1.650 1.680 3,603 +0.07(+4.35%)
Dec 31, 2021 1.610 1.610 1.610 0 -0.01(-0.62%)
Dec 30, 2021 1.600 1.630 1.600 1.620 7,951 +0.01(+0.62%)
Dec 29, 2021 1.620 1.630 1.610 1.610 13,301 -0.01(-0.62%)
Dec 24, 2021 1.620 1.620 1.620 0 +0.00(+0.00%)
Dec 23, 2021 1.650 1.650 1.620 1.620 5,901 -0.03(-1.82%)
Dec 22, 2021 1.640 1.650 1.620 1.650 6,402 +0.04(+2.48%)
Dec 21, 2021 1.610 1.610 1.610 1.610 1,700 -0.02(-1.23%)
Dec 20, 2021 1.610 1.630 1.600 1.630 4,700 +0.03(+1.87%)
Dec 17, 2021 1.610 1.610 1.580 1.600 15,303 +0.01(+0.63%)
Dec 16, 2021 1.610 1.630 1.590 1.590 5,080 -0.02(-1.24%)
Dec 15, 2021 1.610 1.610 1.570 1.610 6,300 -0.03(-1.83%)
Dec 14, 2021 1.660 1.660 1.590 1.640 17,240 +0.00(+0.00%)
Dec 13, 2021 1.710 1.710 1.630 1.640 24,187 +0.03(+1.86%)
Dec 10, 2021 1.630 1.630 1.610 1.610 20,714 -0.02(-1.23%)
Dec 09, 2021 1.620 1.630 1.600 1.630 36,200 +0.03(+1.87%)
Dec 08, 2021 1.630 1.680 1.560 1.600 86,522 -0.02(-1.23%)
Dec 07, 2021 1.630 1.640 1.620 1.620 6,600 -0.01(-0.61%)
Dec 06, 2021 1.640 1.650 1.560 1.630 40,022 +0.03(+1.87%)
Dec 03, 2021 1.600 1.650 1.600 1.600 61,803 +0.00(+0.00%)
Dec 02, 2021 1.590 1.600 1.590 1.600 9,417 +0.03(+1.91%)
Dec 01, 2021 1.560 1.600 1.550 1.570 46,555 -0.01(-0.63%)
Nov 30, 2021 1.580 1.580 1.560 1.580 7,840 -0.01(-0.63%)
Nov 29, 2021 1.570 1.600 1.570 1.590 16,200 -0.01(-0.63%)
Nov 26, 2021 1.580 1.600 1.570 1.600 9,825 -0.01(-0.62%)
Nov 25, 2021 1.570 1.610 1.570 1.610 3,771 +0.04(+2.55%)
Nov 24, 2021 1.590 1.610 1.560 1.570 9,602 -0.04(-2.48%)
Nov 23, 2021 1.700 1.700 1.600 1.610 19,852 +0.01(+0.63%)
Nov 22, 2021 1.570 1.610 1.570 1.600 27,384 +0.00(+0.00%)
Nov 19, 2021 1.580 1.600 1.570 1.600 2,105 +0.00(+0.00%)
Nov 18, 2021 1.580 1.600 1.600 1.600 11,897 +0.00(+0.00%)
Nov 17, 2021 1.590 1.600 1.560 1.600 30,052 +0.00(+0.00%)
Nov 16, 2021 1.600 1.600 1.560 1.600 7,612 +0.00(+0.00%)
Nov 15, 2021 1.570 1.600 1.560 1.600 2,170 +0.04(+2.56%)
Nov 12, 2021 1.560 1.590 1.560 1.560 11,306 -0.06(-3.70%)
Nov 11, 2021 1.590 1.620 1.530 1.620 14,203 +0.02(+1.25%)
Nov 09, 2021 1.590 1.600 1.580 1.600 24,903 +0.00(+0.00%)
Nov 08, 2021 1.650 1.650 1.590 1.600 29,223 +0.00(+0.00%)
Nov 05, 2021 1.600 1.700 1.600 1.600 18,900 -0.03(-1.84%)
Nov 04, 2021 1.600 1.630 1.600 1.630 2,600 +0.03(+1.87%)
Nov 03, 2021 1.620 1.630 1.600 1.600 700 -0.02(-1.23%)
Nov 02, 2021 1.640 1.640 1.590 1.620 5,164 +0.02(+1.25%)
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.