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, 2013 1.500 1.500 1.480 1.480 1,700 -0.02(-1.33%)
May 30, 2013 1.500 1.500 1.500 1.500 800 +0.00(+0.00%)
May 29, 2013 1.500 1.500 1.500 0 +0.00(+0.00%)
May 28, 2013 1.450 1.530 1.450 1.500 21,040 +0.04(+2.74%)
May 27, 2013 1.440 1.490 1.440 1.460 7,500 -0.01(-0.68%)
May 24, 2013 1.460 1.470 1.460 1.470 13,696 +0.01(+0.68%)
May 23, 2013 1.460 1.460 1.460 1.460 8,450 +0.01(+0.69%)
May 22, 2013 1.430 1.450 1.430 1.450 12,390 +0.02(+1.40%)
May 21, 2013 1.400 1.450 1.400 1.430 15,503 +0.02(+1.42%)
May 17, 2013 1.410 1.410 1.410 0 +0.03(+2.17%)
May 16, 2013 1.380 1.380 1.380 0 +0.00(+0.00%)
May 15, 2013 1.380 1.380 1.380 1.380 800 -0.02(-1.43%)
May 13, 2013 1.380 1.410 1.380 1.400 51,170 +0.02(+1.45%)
May 10, 2013 1.390 1.390 1.380 1.380 3,000 -0.01(-0.72%)
May 09, 2013 1.390 1.390 1.390 0 +0.00(+0.00%)
May 08, 2013 1.390 1.390 1.390 1.390 222 -0.03(-2.11%)
May 07, 2013 1.420 1.420 1.420 0 +0.00(+0.00%)
May 06, 2013 1.370 1.420 1.370 1.420 4,475 -0.01(-0.70%)
May 03, 2013 1.380 1.440 1.380 1.430 12,000 +0.03(+2.14%)
May 02, 2013 1.390 1.410 1.390 1.400 16,200 +0.03(+2.19%)
May 01, 2013 1.370 1.370 1.370 1.370 233 -0.01(-0.72%)
Apr 30, 2013 1.400 1.400 1.380 1.380 28,400 +0.03(+2.22%)
Apr 29, 2013 1.360 1.360 1.350 1.350 3,000 -0.03(-2.17%)
Apr 26, 2013 1.320 1.380 1.310 1.380 4,564 +0.07(+5.34%)
Apr 25, 2013 1.310 1.310 1.310 1.310 0 +0.00(+0.00%)
Apr 24, 2013 1.340 1.340 1.310 1.310 254 -0.04(-2.96%)
Apr 23, 2013 1.310 1.350 1.310 1.350 2,500 +0.05(+3.85%)
Apr 22, 2013 1.300 1.300 1.300 1.300 7,600 +0.00(+0.00%)
Apr 19, 2013 1.300 1.300 1.300 1.300 5,900 +0.00(+0.00%)
Apr 18, 2013 1.350 1.370 1.300 1.300 64,000 -0.05(-3.70%)
Apr 17, 2013 1.350 1.370 1.350 1.350 19,600 +0.00(+0.00%)
Apr 16, 2013 1.350 1.350 1.350 1.350 200 +0.00(+0.00%)
Apr 15, 2013 1.360 1.360 1.350 1.350 61,200 +0.00(+0.00%)
Apr 12, 2013 1.360 1.360 1.280 1.350 26,900 -0.05(-3.57%)
Apr 11, 2013 1.330 1.400 1.330 1.400 60,150 +0.07(+5.26%)
Apr 10, 2013 1.350 1.350 1.330 1.330 3,500 +0.00(+0.00%)
Apr 09, 2013 1.320 1.330 1.320 1.330 15,900 +0.02(+1.53%)
Apr 08, 2013 1.360 1.360 1.300 1.310 13,250 -0.07(-5.07%)
Apr 05, 2013 1.310 1.380 1.310 1.380 5,300 +0.08(+6.15%)
Apr 04, 2013 1.300 1.310 1.300 1.300 2,700 -0.01(-0.76%)
Apr 03, 2013 1.340 1.340 1.310 1.310 3,500 +0.00(+0.00%)
Apr 02, 2013 1.310 1.310 1.310 1.310 500 +0.00(+0.00%)
Apr 01, 2013 1.310 1.310 1.310 1.310 500 +0.04(+3.15%)
Mar 28, 2013 1.270 1.270 1.270 0 +0.01(+0.79%)
Mar 27, 2013 1.310 1.310 1.260 1.260 7,200 +0.00(+0.00%)
Mar 26, 2013 1.290 1.290 1.260 1.260 7,500 -0.03(-2.33%)
Mar 25, 2013 1.340 1.340 1.250 1.290 51,150 -0.05(-3.73%)
Mar 22, 2013 1.430 1.430 1.320 1.340 53,510 -0.09(-6.29%)
Mar 21, 2013 1.460 1.460 1.430 1.430 64,225 -0.05(-3.38%)
Mar 20, 2013 1.520 1.520 1.460 1.480 79,900 +0.00(+0.00%)
Mar 19, 2013 1.500 1.500 1.480 1.480 2,700 -0.04(-2.63%)
Mar 18, 2013 1.470 1.520 1.470 1.520 20,650 +0.05(+3.40%)
Mar 15, 2013 1.510 1.510 1.460 1.470 26,000 -0.03(-2.00%)
Mar 14, 2013 1.520 1.520 1.460 1.500 44,800 -0.02(-1.32%)
Mar 13, 2013 1.460 1.520 1.460 1.520 15,966 +0.03(+2.01%)
Mar 12, 2013 1.470 1.490 1.470 1.490 34,500 +0.03(+2.05%)
Mar 11, 2013 1.480 1.480 1.460 1.460 3,900 -0.04(-2.67%)
Mar 08, 2013 1.460 1.500 1.460 1.500 18,100 +0.04(+2.74%)
Mar 07, 2013 1.490 1.500 1.450 1.460 70,725 +0.00(+0.00%)
Mar 06, 2013 1.460 1.460 1.460 0 +0.00(+0.00%)
Mar 05, 2013 1.460 1.460 1.460 1.460 1,630 +0.00(+0.00%)
Mar 04, 2013 1.460 1.500 1.460 1.460 15,500 +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.