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 (%)
Oct 30, 2020 1.180 1.190 1.180 1.190 7,250 +0.00(+0.00%)
Oct 29, 2020 1.140 1.190 1.080 1.190 7,200 +0.00(+0.00%)
Oct 28, 2020 1.190 1.190 1.190 1.190 250 +0.06(+5.31%)
Oct 27, 2020 1.190 1.190 1.130 1.130 1,300 -0.05(-4.24%)
Oct 26, 2020 1.190 1.190 1.180 1.180 2,450 -0.01(-0.84%)
Oct 23, 2020 1.200 1.200 1.190 1.190 1,400 -0.01(-0.83%)
Oct 22, 2020 1.150 1.200 1.150 1.200 5,899 +0.06(+5.26%)
Oct 21, 2020 1.150 1.150 1.140 1.140 2,400 +0.01(+0.88%)
Oct 20, 2020 1.110 1.130 1.110 1.130 6,600 +0.06(+5.61%)
Oct 19, 2020 1.090 1.100 1.070 1.070 3,900 -0.02(-1.83%)
Oct 16, 2020 1.040 1.090 1.040 1.090 200 +0.06(+5.83%)
Oct 15, 2020 1.050 1.050 1.030 1.030 3,000 +0.01(+0.98%)
Oct 14, 2020 1.120 1.120 1.020 1.020 42,500 -0.10(-8.93%)
Oct 13, 2020 1.150 1.150 1.120 1.120 220 +0.00(+0.00%)
Oct 09, 2020 1.120 1.120 1.120 0 +0.00(+0.00%)
Oct 08, 2020 1.120 1.120 1.110 1.120 7,100 +0.00(+0.00%)
Oct 07, 2020 1.110 1.120 1.100 1.120 8,130 +0.02(+1.82%)
Oct 06, 2020 1.120 1.120 1.100 1.100 21,199 -0.02(-1.79%)
Oct 05, 2020 1.120 1.120 1.110 1.120 118,900 +0.00(+0.00%)
Oct 02, 2020 1.150 1.150 1.120 1.120 4,750 -0.09(-7.44%)
Oct 01, 2020 1.210 1.210 1.210 1.210 417 -0.03(-2.42%)
Sep 28, 2020 1.240 1.240 1.240 0 +0.05(+4.20%)
Sep 25, 2020 1.190 1.190 1.190 1.190 5,299 -0.06(-4.80%)
Sep 18, 2020 1.250 1.250 1.250 0 +0.05(+4.17%)
Sep 17, 2020 1.150 1.220 1.150 1.200 10,200 +0.04(+3.45%)
Sep 16, 2020 1.160 1.160 1.160 1.160 200 +0.00(+0.00%)
Sep 15, 2020 1.160 1.160 1.160 1.160 1,260 +0.01(+0.87%)
Sep 14, 2020 1.200 1.200 1.150 1.150 5,100 -0.05(-4.17%)
Sep 11, 2020 1.170 1.200 1.170 1.200 13,000 +0.04(+3.45%)
Sep 10, 2020 1.140 1.160 1.100 1.160 39,950 +0.07(+6.42%)
Sep 09, 2020 1.070 1.100 1.060 1.090 10,331 +0.00(+0.00%)
Sep 08, 2020 1.080 1.090 1.080 1.090 6,300 +0.00(+0.00%)
Aug 31, 2020 1.090 1.090 1.090 0 +0.04(+3.81%)
Aug 28, 2020 1.050 1.050 1.050 1.050 3,000 -0.04(-3.67%)
Aug 24, 2020 1.090 1.090 1.090 0 +0.07(+6.86%)
Aug 21, 2020 1.020 1.020 1.020 1.020 500 -0.06(-5.56%)
Aug 20, 2020 1.080 1.080 1.080 1.080 229 -0.01(-0.92%)
Aug 19, 2020 1.050 1.090 1.020 1.090 22,600 +0.02(+1.87%)
Aug 18, 2020 1.090 1.090 1.070 1.070 12,800 -0.02(-1.83%)
Aug 17, 2020 1.090 1.090 1.090 1.090 4,700 -0.01(-0.91%)
Aug 14, 2020 1.110 1.110 1.060 1.100 9,779 +0.00(+0.00%)
Aug 12, 2020 1.100 1.100 1.100 0 -0.01(-0.90%)
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.