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 30, 2014 2.750 2.800 2.750 2.800 14,400 +0.05(+1.82%)
May 29, 2014 2.750 2.800 2.750 2.750 8,210 -0.05(-1.79%)
May 28, 2014 2.750 2.800 2.750 2.800 1,650 +0.05(+1.82%)
May 26, 2014 2.750 2.750 2.750 2.750 0 -0.05(-1.79%)
May 23, 2014 2.780 2.800 2.780 2.800 1,900 +0.05(+1.82%)
May 22, 2014 2.740 2.750 2.710 2.750 2,600 +0.02(+0.73%)
May 21, 2014 2.720 2.730 2.720 2.730 2,800 -0.09(-3.19%)
May 20, 2014 2.900 2.900 2.820 2.820 1,700 -0.03(-1.05%)
May 16, 2014 2.850 2.850 2.850 2.850 0 +0.00(+0.00%)
May 15, 2014 2.830 2.860 2.760 2.850 6,800 -0.03(-1.04%)
May 14, 2014 2.860 2.930 2.860 2.880 20,529 -0.01(-0.35%)
May 13, 2014 2.910 2.910 2.890 2.890 500 -0.03(-1.03%)
May 12, 2014 2.910 2.920 2.900 2.920 3,150 +0.01(+0.34%)
May 09, 2014 2.750 2.910 2.720 2.910 3,900 +0.16(+5.82%)
May 08, 2014 2.930 2.930 2.750 2.750 11,100 -0.18(-6.14%)
May 07, 2014 2.800 2.950 2.800 2.930 19,825 +0.13(+4.64%)
May 06, 2014 2.790 2.800 2.790 2.800 2,500 +0.06(+2.19%)
May 05, 2014 2.750 2.750 2.740 2.740 10,600 +0.00(+0.00%)
May 02, 2014 2.650 2.830 2.650 2.740 7,300 +0.04(+1.48%)
May 01, 2014 2.700 2.790 2.700 2.700 13,100 +0.03(+1.12%)
Apr 30, 2014 2.500 2.700 2.500 2.670 20,900 +0.00(+0.00%)
Apr 29, 2014 2.680 2.680 2.670 2.670 5,870 -0.06(-2.20%)
Apr 28, 2014 2.600 2.730 2.450 2.730 31,147 +0.13(+5.00%)
Apr 25, 2014 2.600 2.620 2.590 2.600 2,800 +0.00(+0.00%)
Apr 24, 2014 2.620 2.620 2.600 2.600 10,700 -0.10(-3.70%)
Apr 23, 2014 2.650 2.740 2.650 2.700 2,700 +0.09(+3.45%)
Apr 22, 2014 2.670 2.670 2.610 2.610 4,889 -0.10(-3.69%)
Apr 21, 2014 2.660 2.740 2.530 2.710 34,543 +0.10(+3.83%)
Apr 17, 2014 2.610 2.610 2.610 0 -0.06(-2.25%)
Apr 16, 2014 2.740 2.740 2.600 2.670 23,000 -0.07(-2.55%)
Apr 15, 2014 2.840 2.850 2.740 2.740 24,650 -0.08(-2.84%)
Apr 14, 2014 2.920 2.920 2.810 2.820 15,809 -0.09(-3.09%)
Apr 11, 2014 2.990 2.990 2.800 2.910 24,750 -0.09(-3.00%)
Apr 10, 2014 3.000 3.260 3.000 3.000 46,290 +0.02(+0.67%)
Apr 09, 2014 2.930 3.000 2.930 2.980 37,700 +0.05(+1.71%)
Apr 08, 2014 2.780 2.950 2.780 2.930 8,345 +0.03(+1.03%)
Apr 07, 2014 2.900 2.900 2.900 2.900 2,000 +0.05(+1.75%)
Apr 04, 2014 2.750 2.860 2.750 2.850 29,750 +0.14(+5.17%)
Apr 03, 2014 2.760 2.760 2.710 2.710 3,700 -0.06(-2.17%)
Apr 02, 2014 2.710 2.770 2.710 2.770 17,504 +0.07(+2.59%)
Apr 01, 2014 2.760 2.860 2.700 2.700 30,917 -0.05(-1.82%)
Mar 31, 2014 2.890 2.890 2.670 2.750 100,595 -0.12(-4.18%)
Mar 28, 2014 2.980 2.980 2.850 2.870 11,000 -0.11(-3.69%)
Mar 27, 2014 3.030 3.040 2.830 2.980 33,295 -0.08(-2.61%)
Mar 26, 2014 3.060 3.060 3.020 3.060 9,330 -0.04(-1.29%)
Mar 25, 2014 3.070 3.100 3.070 3.100 1,028 +0.08(+2.65%)
Mar 24, 2014 3.070 3.100 3.020 3.020 32,450 -0.06(-1.95%)
Mar 21, 2014 3.090 3.090 3.080 3.080 5,400 -0.01(-0.32%)
Mar 20, 2014 3.100 3.150 3.090 3.090 4,400 -0.01(-0.32%)
Mar 19, 2014 3.130 3.130 3.060 3.100 28,500 -0.04(-1.27%)
Mar 18, 2014 3.050 3.140 3.050 3.140 2,100 +0.09(+2.95%)
Mar 17, 2014 3.060 3.060 3.030 3.050 8,800 +0.00(+0.00%)
Mar 14, 2014 3.090 3.100 3.030 3.050 25,245 -0.05(-1.61%)
Mar 13, 2014 3.100 3.100 3.090 3.100 15,700 -0.01(-0.32%)
Mar 12, 2014 3.160 3.160 3.100 3.110 24,100 -0.08(-2.51%)
Mar 11, 2014 3.200 3.200 3.100 3.190 23,007 -0.01(-0.31%)
Mar 10, 2014 3.220 3.250 3.150 3.200 16,140 -0.04(-1.23%)
Mar 07, 2014 3.250 3.290 3.200 3.240 24,227 +0.03(+0.93%)
Mar 06, 2014 3.230 3.260 3.100 3.210 13,707 +0.06(+1.90%)
Mar 05, 2014 3.100 3.200 3.100 3.150 3,793 +0.02(+0.64%)
Mar 04, 2014 3.070 3.190 3.060 3.130 16,150 +0.04(+1.29%)
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.