Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adf Group Inc (TSX: DRX )

17.21 -0.11 (-0.64%)
Streaming Delayed Price Updated: 11:13 AM EDT, Jun 3, 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 (%)
Jan 30, 2015 2.200 2.200 2.200 0 +0.00(+0.00%)
Jan 29, 2015 2.110 2.250 2.110 2.200 32,700 +0.10(+4.76%)
Jan 28, 2015 2.100 2.100 2.100 2.100 100 +0.00(+0.00%)
Jan 27, 2015 2.100 2.100 2.100 2.100 1,000 +0.00(+0.00%)
Jan 26, 2015 2.100 2.100 2.100 2.100 8,200 +0.00(+0.00%)
Jan 23, 2015 2.100 2.100 2.100 2.100 1,570 -0.01(-0.47%)
Jan 22, 2015 2.110 2.110 2.110 2.110 1,825 +0.01(+0.48%)
Jan 21, 2015 2.100 2.100 2.100 2.100 3,058 +0.00(+0.00%)
Jan 20, 2015 2.110 2.110 2.100 2.100 7,163 -0.12(-5.41%)
Jan 16, 2015 2.220 2.220 2.220 0 +0.12(+5.71%)
Jan 15, 2015 2.120 2.120 2.100 2.100 12,700 -0.01(-0.47%)
Jan 14, 2015 2.210 2.230 2.110 2.110 6,854 +0.01(+0.48%)
Jan 13, 2015 2.110 2.110 2.100 2.100 4,500 +0.00(+0.00%)
Jan 12, 2015 2.130 2.130 2.100 2.100 12,843 -0.23(-9.87%)
Dec 31, 2014 2.330 2.330 2.330 0 +0.24(+11.48%)
Dec 30, 2014 2.090 2.090 2.090 2.090 3,045 -0.01(-0.48%)
Dec 29, 2014 2.100 2.150 2.100 2.100 2,071 -0.04(-1.87%)
Dec 24, 2014 2.140 2.140 2.140 0 -0.01(-0.47%)
Dec 23, 2014 2.100 2.150 2.100 2.150 31,500 +0.05(+2.38%)
Dec 22, 2014 2.150 2.150 2.100 2.100 30,800 -0.05(-2.33%)
Dec 19, 2014 2.120 2.150 2.120 2.150 30,250 +0.03(+1.42%)
Dec 18, 2014 2.150 2.150 2.120 2.120 18,600 -0.03(-1.40%)
Dec 17, 2014 2.150 2.170 2.150 2.150 6,625 +0.02(+0.94%)
Dec 16, 2014 2.140 2.150 2.120 2.130 11,200 -0.02(-0.93%)
Dec 15, 2014 2.150 2.150 2.150 2.150 15,700 +0.00(+0.00%)
Dec 12, 2014 2.160 2.160 2.150 2.150 20,000 +0.00(+0.00%)
Dec 11, 2014 2.150 2.150 2.150 2.150 350 +0.02(+0.94%)
Dec 10, 2014 2.130 2.130 2.130 2.130 2,000 -0.02(-0.93%)
Dec 09, 2014 2.120 2.160 2.100 2.150 21,500 -0.05(-2.27%)
Dec 08, 2014 2.220 2.290 2.190 2.200 11,975 -0.03(-1.35%)
Dec 05, 2014 2.360 2.360 2.230 2.230 26,000 +0.01(+0.45%)
Dec 04, 2014 2.160 2.220 2.150 2.220 8,500 -0.12(-5.13%)
Dec 03, 2014 2.190 2.340 2.190 2.340 13,100 +0.03(+1.30%)
Dec 02, 2014 2.280 2.310 2.280 2.310 2,200 -0.05(-2.12%)
Dec 01, 2014 2.360 2.360 2.360 2.360 300 +0.02(+0.85%)
Nov 28, 2014 2.300 2.340 2.200 2.340 3,225 +0.08(+3.54%)
Nov 27, 2014 2.300 2.300 2.250 2.260 7,600 -0.04(-1.74%)
Nov 26, 2014 2.300 2.300 2.300 2.300 2,100 +0.00(+0.00%)
Nov 25, 2014 2.340 2.350 2.300 2.300 19,100 -0.04(-1.71%)
Nov 24, 2014 2.360 2.360 2.310 2.340 4,150 +0.04(+1.74%)
Nov 21, 2014 2.330 2.340 2.300 2.300 4,665 -0.01(-0.43%)
Nov 20, 2014 2.310 2.320 2.310 2.310 5,860 -0.01(-0.43%)
Nov 19, 2014 2.320 2.320 2.320 2.320 600 -0.04(-1.69%)
Nov 18, 2014 2.410 2.410 2.340 2.360 825 +0.05(+2.16%)
Nov 17, 2014 2.330 2.350 2.310 2.310 36,375 -0.04(-1.70%)
Nov 14, 2014 2.350 2.350 2.350 2.350 6,300 +0.00(+0.00%)
Nov 12, 2014 2.350 2.350 2.350 0 -0.06(-2.49%)
Nov 11, 2014 2.350 2.410 2.350 2.410 900 +0.06(+2.55%)
Nov 07, 2014 2.350 2.350 2.350 0 +0.05(+2.17%)
Nov 06, 2014 2.300 2.300 2.300 2.300 1,500 -0.01(-0.43%)
Nov 04, 2014 2.310 2.310 2.310 0 +0.01(+0.43%)
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.