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 29, 2014 2.550 2.550 2.550 0 -0.05(-1.92%)
Aug 28, 2014 2.610 2.610 2.600 2.600 5,100 +0.05(+1.96%)
Aug 27, 2014 2.550 2.600 2.550 2.550 3,750 -0.05(-1.92%)
Aug 26, 2014 2.580 2.600 2.550 2.600 4,200 +0.00(+0.00%)
Aug 25, 2014 2.550 2.600 2.550 2.600 6,650 +0.05(+1.96%)
Aug 22, 2014 2.590 2.590 2.520 2.550 12,500 -0.05(-1.92%)
Aug 21, 2014 2.620 2.620 2.600 2.600 0 -0.02(-0.76%)
Aug 20, 2014 2.650 2.650 2.620 2.620 96,900 +0.01(+0.38%)
Aug 19, 2014 2.650 2.650 2.610 2.610 44,480 -0.02(-0.76%)
Aug 18, 2014 2.680 2.680 2.630 2.630 5,025 +0.00(+0.00%)
Aug 15, 2014 2.600 2.630 18,600 -0.06(-2.23%)
Aug 14, 2014 2.690 2.690 7,700 -0.06(-2.18%)
Aug 13, 2014 2.650 2.750 2.650 2.750 10,550 +0.10(+3.77%)
Aug 12, 2014 2.690 2.690 2.650 2.650 10,400 -0.04(-1.49%)
Aug 11, 2014 2.660 2.690 2.650 2.690 12,500 +0.02(+0.75%)
Aug 08, 2014 2.670 2.670 2.670 2.670 3,800 -0.02(-0.74%)
Aug 07, 2014 2.670 2.690 2.660 2.690 15,500 -0.01(-0.37%)
Aug 06, 2014 2.700 2.700 2.670 2.700 53,402 +0.00(+0.00%)
Aug 05, 2014 2.710 2.750 2.680 2.700 93,935 +0.00(+0.00%)
Aug 01, 2014 2.700 2.700 2.700 0 -0.01(-0.37%)
Jul 31, 2014 2.710 2.710 2.710 2.710 300 -0.01(-0.37%)
Jul 30, 2014 2.720 2.730 2.720 2.720 3,375 +0.04(+1.49%)
Jul 29, 2014 2.660 2.690 2.660 2.680 3,850 -0.02(-0.74%)
Jul 28, 2014 2.680 2.700 2.650 2.700 13,900 +0.02(+0.75%)
Jul 24, 2014 2.680 0 +0.02(+0.75%)
Jul 22, 2014 2.660 2.660 0 -0.02(-0.75%)
Jul 21, 2014 2.700 2.700 2.650 2.680 2,900 -0.10(-3.60%)
Jul 18, 2014 2.740 2.780 2.740 2.780 3,440 +0.04(+1.46%)
Jul 17, 2014 2.710 2.740 2.710 2.740 5,400 +0.08(+3.01%)
Jul 15, 2014 2.660 2.660 0 +0.03(+1.14%)
Jul 11, 2014 2.630 2.630 0 -0.02(-0.75%)
Jul 09, 2014 2.650 2.650 0 +0.00(+0.00%)
Jul 08, 2014 2.620 2.650 2.620 2.650 4,561 +0.00(+0.00%)
Jul 07, 2014 2.690 2.710 2.650 2.650 25,650 -0.06(-2.21%)
Jul 04, 2014 2.730 2.730 2.710 2.710 5,200 -0.08(-2.87%)
Jul 03, 2014 2.740 2.790 2.740 2.790 10,600 +0.05(+1.82%)
Jul 02, 2014 2.750 2.750 2.740 2.740 14,000 -0.01(-0.36%)
Jun 27, 2014 2.750 2.750 2.750 0 -0.03(-1.08%)
Jun 26, 2014 2.780 2.780 2.720 2.780 3,220 +0.03(+1.09%)
Jun 25, 2014 2.780 2.790 2.750 2.750 5,850 +0.00(+0.00%)
Jun 24, 2014 2.750 2.750 2.750 2.750 1,000 +0.05(+1.85%)
Jun 23, 2014 2.790 2.790 2.650 2.700 26,359 -0.05(-1.82%)
Jun 20, 2014 2.790 2.790 2.750 2.750 12,400 -0.04(-1.43%)
Jun 19, 2014 2.640 2.790 2.640 2.790 16,275 +0.13(+4.89%)
Jun 18, 2014 2.620 2.670 2.620 2.660 153,575 +0.05(+1.92%)
Jun 17, 2014 2.610 2.610 2.610 2.610 6,250 +0.00(+0.00%)
Jun 16, 2014 2.630 2.700 2.600 2.610 17,885 -0.09(-3.33%)
Jun 13, 2014 2.690 2.700 2.690 2.700 4,138 +0.10(+3.85%)
Jun 12, 2014 2.620 2.620 2.520 2.600 61,300 -0.08(-2.99%)
Jun 11, 2014 2.700 2.790 2.680 2.680 373,000 -0.12(-4.29%)
Jun 10, 2014 2.700 2.800 2.700 2.800 9,100 +0.05(+1.82%)
Jun 06, 2014 2.800 2.800 2.750 2.750 5,055 -0.05(-1.79%)
Jun 05, 2014 2.800 2.800 2.800 2.800 2,800 +0.00(+0.00%)
Jun 04, 2014 2.800 2.800 2.800 2.800 12,961 -0.02(-0.71%)
Jun 03, 2014 2.800 2.840 2.800 2.820 19,906 -0.03(-1.05%)
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.