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 (%)
Aug 31, 2009 2.390 2.410 2.300 2.410 28,504 +0.05(+2.12%)
Aug 28, 2009 2.390 2.390 2.330 2.360 21,550 -0.03(-1.26%)
Aug 27, 2009 2.500 2.500 2.370 2.390 86,619 -0.08(-3.24%)
Aug 26, 2009 2.500 2.500 2.470 2.470 8,600 +0.00(+0.00%)
Aug 25, 2009 2.420 2.540 2.420 2.470 44,028 -0.02(-0.80%)
Aug 24, 2009 2.460 2.590 2.460 2.490 85,203 +0.03(+1.22%)
Aug 21, 2009 2.400 2.460 2.390 2.460 61,335 +0.07(+2.93%)
Aug 20, 2009 2.370 2.390 2.320 2.390 38,250 +0.04(+1.70%)
Aug 19, 2009 2.350 2.360 2.260 2.350 213,176 +0.00(+0.00%)
Aug 18, 2009 2.350 2.360 2.340 2.350 329,625 -0.02(-0.84%)
Aug 17, 2009 2.420 2.420 2.350 2.370 36,429 -0.08(-3.27%)
Aug 14, 2009 2.430 2.450 2.430 2.450 7,700 +0.00(+0.00%)
Aug 13, 2009 2.440 2.480 2.440 2.450 306,940 +0.06(+2.51%)
Aug 12, 2009 2.490 2.500 2.390 2.390 93,950 -0.11(-4.40%)
Aug 11, 2009 2.600 2.600 2.470 2.500 178,350 -0.10(-3.85%)
Aug 10, 2009 2.450 2.600 2.410 2.600 264,900 +0.15(+6.12%)
Aug 07, 2009 2.520 2.520 2.370 2.450 97,760 -0.10(-3.92%)
Aug 06, 2009 2.620 2.620 2.510 2.550 28,970 -0.09(-3.41%)
Aug 05, 2009 2.620 2.640 2.620 2.640 7,755 -0.05(-1.86%)
Aug 04, 2009 2.740 2.740 2.630 2.690 45,555 -0.01(-0.37%)
Jul 31, 2009 2.710 2.710 2.650 2.700 7,650 +0.00(+0.00%)
Jul 30, 2009 2.660 2.700 2.610 2.700 9,674 +0.04(+1.50%)
Jul 29, 2009 2.690 2.690 2.630 2.660 10,117 -0.06(-2.21%)
Jul 28, 2009 2.740 2.740 2.680 2.720 448,500 -0.02(-0.73%)
Jul 27, 2009 2.760 2.750 2.680 2.740 115,637 +0.00(+0.00%)
Jul 24, 2009 2.720 2.740 2.700 2.740 61,880 +0.08(+3.01%)
Jul 23, 2009 2.720 2.720 2.660 2.660 48,875 +0.04(+1.53%)
Jul 22, 2009 2.490 2.730 2.490 2.620 119,435 +0.15(+6.07%)
Jul 21, 2009 2.490 2.500 2.450 2.470 193,403 -0.02(-0.80%)
Jul 20, 2009 2.490 2.490 2.460 2.490 37,921 +0.04(+1.63%)
Jul 17, 2009 2.400 2.480 2.400 2.450 56,040 +0.05(+2.08%)
Jul 16, 2009 2.490 2.490 2.390 2.400 356,325 -0.09(-3.61%)
Jul 15, 2009 2.500 2.500 2.430 2.490 41,610 -0.01(-0.40%)
Jul 14, 2009 2.500 2.600 2.450 2.500 148,800 +0.04(+1.63%)
Jul 13, 2009 2.400 2.550 2.370 2.460 269,990 +0.23(+10.31%)
Jul 10, 2009 2.280 2.280 2.230 2.230 10,300 -0.09(-3.88%)
Jul 09, 2009 2.260 2.320 2.260 2.320 12,685 +0.09(+4.04%)
Jul 08, 2009 2.310 2.320 2.220 2.230 40,300 -0.09(-3.88%)
Jul 07, 2009 2.170 2.320 2.150 2.320 51,500 +0.15(+6.91%)
Jul 06, 2009 2.200 2.200 2.160 2.170 2,100 -0.11(-4.82%)
Jul 03, 2009 2.290 2.290 2.270 2.280 16,696 -0.04(-1.72%)
Jul 02, 2009 2.340 2.340 2.290 2.320 52,117 +0.05(+2.20%)
Jun 30, 2009 2.100 2.280 2.060 2.270 45,700 +0.17(+8.10%)
Jun 29, 2009 2.130 2.130 2.090 2.100 19,200 -0.05(-2.33%)
Jun 26, 2009 2.050 2.180 2.050 2.150 51,400 +0.14(+6.97%)
Jun 25, 2009 2.000 2.100 2.010 2.010 38,000 -0.04(-1.95%)
Jun 24, 2009 2.070 2.150 2.050 2.050 36,090 -0.01(-0.49%)
Jun 23, 2009 2.100 2.120 2.060 2.060 18,588 -0.05(-2.37%)
Jun 22, 2009 2.270 2.270 2.060 2.110 24,065 -0.12(-5.38%)
Jun 19, 2009 2.230 2.250 2.210 2.230 13,607 -0.03(-1.33%)
Jun 18, 2009 2.300 2.300 2.250 2.260 11,150 -0.04(-1.74%)
Jun 17, 2009 2.310 2.310 2.260 2.300 53,680 -0.01(-0.43%)
Jun 16, 2009 2.350 2.350 2.310 2.310 27,800 -0.05(-2.12%)
Jun 15, 2009 2.310 2.360 2.310 2.360 29,930 -0.02(-0.84%)
Jun 12, 2009 2.320 2.380 2.260 2.380 112,515 +0.03(+1.28%)
Jun 11, 2009 2.490 2.490 2.320 2.350 69,177 -0.11(-4.47%)
Jun 10, 2009 2.540 2.540 2.460 2.460 44,875 -0.04(-1.60%)
Jun 09, 2009 2.600 2.600 2.500 2.500 161,650 -0.10(-3.85%)
Jun 08, 2009 2.600 2.650 2.590 2.600 106,645 +0.02(+0.78%)
Jun 05, 2009 2.520 2.600 2.520 2.580 12,050 +0.01(+0.39%)
Jun 04, 2009 2.590 2.600 2.560 2.570 59,280 +0.07(+2.80%)
Jun 03, 2009 2.550 2.590 2.450 2.500 116,100 -0.06(-2.34%)
Jun 02, 2009 2.590 2.590 2.550 2.560 68,135 -0.03(-1.16%)
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.