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

Adf Group Inc (TSX: DRX )

15.17 -0.69 (-4.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 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 (%)
Nov 30, 2011 1.310 1.390 1.310 1.370 19,300 +0.07(+5.38%)
Nov 29, 2011 1.340 1.340 1.300 1.300 5,000 +0.00(+0.00%)
Nov 28, 2011 1.360 1.360 1.300 1.300 45,600 -0.05(-3.70%)
Nov 25, 2011 1.310 1.350 1.300 1.350 26,100 +0.00(+0.00%)
Nov 24, 2011 1.350 1.350 1.350 1.350 2,500 +0.04(+3.05%)
Nov 23, 2011 1.280 1.310 1.280 1.310 7,800 +0.06(+4.80%)
Nov 22, 2011 1.320 1.320 1.250 1.250 206,650 -0.09(-6.72%)
Nov 21, 2011 1.350 1.370 1.320 1.340 5,090 -0.01(-0.74%)
Nov 18, 2011 1.350 1.350 1.350 1.350 10,000 -0.01(-0.74%)
Nov 17, 2011 1.370 1.370 1.340 1.360 10,200 +0.01(+0.74%)
Nov 16, 2011 1.350 1.370 1.350 1.350 14,000 -0.05(-3.57%)
Nov 15, 2011 1.340 1.400 1.340 1.400 5,500 +0.03(+2.19%)
Nov 14, 2011 1.370 1.370 1.370 1.370 600 +0.00(+0.00%)
Nov 11, 2011 1.340 1.380 1.340 1.370 21,944 +0.03(+2.24%)
Nov 10, 2011 1.340 1.340 1.340 0 +0.00(+0.00%)
Nov 09, 2011 1.370 1.370 1.340 1.340 17,655 -0.07(-4.96%)
Nov 08, 2011 1.400 1.410 1.360 1.410 4,000 -0.04(-2.76%)
Nov 07, 2011 1.460 1.460 1.450 1.450 600 +0.09(+6.62%)
Nov 04, 2011 1.430 1.430 1.360 1.360 4,700 -0.07(-4.90%)
Nov 03, 2011 1.360 1.430 1.360 1.430 3,650 +0.09(+6.72%)
Nov 02, 2011 1.350 1.350 1.340 1.340 2,500 +0.00(+0.00%)
Nov 01, 2011 1.340 1.400 1.340 1.340 4,450 +0.01(+0.75%)
Oct 31, 2011 1.330 1.330 1.330 0 +0.00(+0.00%)
Oct 28, 2011 1.340 1.340 1.330 1.330 3,170 -0.01(-0.75%)
Oct 27, 2011 1.390 1.390 1.340 1.340 1,700 +0.03(+2.29%)
Oct 26, 2011 1.330 1.340 1.310 1.310 4,850 -0.02(-1.50%)
Oct 25, 2011 1.320 1.380 1.300 1.330 12,600 +0.02(+1.53%)
Oct 24, 2011 1.370 1.370 1.310 1.310 2,150 -0.01(-0.76%)
Oct 21, 2011 1.330 1.350 1.320 1.320 13,500 -0.03(-2.22%)
Oct 20, 2011 1.350 1.350 1.350 1.350 1,700 -0.04(-2.88%)
Oct 19, 2011 1.330 1.390 1.330 1.390 23,100 +0.07(+5.30%)
Oct 18, 2011 1.340 1.380 1.310 1.320 9,600 -0.02(-1.49%)
Oct 17, 2011 1.540 1.540 1.340 1.340 29,700 -0.17(-11.26%)
Oct 14, 2011 1.500 1.590 1.500 1.510 40,350 +0.01(+0.67%)
Oct 13, 2011 1.500 1.500 1.450 1.500 7,498 -0.06(-3.85%)
Oct 12, 2011 1.550 1.560 1.510 1.560 6,710 +0.06(+4.00%)
Oct 11, 2011 1.500 1.660 1.500 1.500 27,887 +0.06(+4.17%)
Oct 07, 2011 1.300 1.490 1.300 1.440 32,550 +0.18(+14.29%)
Oct 06, 2011 1.280 1.280 1.250 1.260 8,000 +0.00(+0.00%)
Oct 05, 2011 1.210 1.280 1.210 1.260 20,500 +0.05(+4.13%)
Oct 04, 2011 1.200 1.220 1.150 1.210 514,840 -0.01(-0.82%)
Oct 03, 2011 1.250 1.290 1.180 1.220 67,900 -0.03(-2.40%)
Sep 30, 2011 1.250 1.280 1.200 1.250 63,190 +0.00(+0.00%)
Sep 29, 2011 1.270 1.270 1.250 1.250 5,500 +0.00(+0.00%)
Sep 28, 2011 1.300 1.300 1.250 1.250 30,768 -0.03(-2.34%)
Sep 27, 2011 1.310 1.310 1.280 1.280 30,100 -0.02(-1.54%)
Sep 26, 2011 1.300 1.300 1.250 1.300 7,450 +0.00(+0.00%)
Sep 23, 2011 1.260 1.300 1.250 1.300 112,900 +0.00(+0.00%)
Sep 22, 2011 1.300 1.300 1.220 1.300 51,200 +0.00(+0.00%)
Sep 21, 2011 1.390 1.390 1.300 1.300 6,050 -0.03(-2.26%)
Sep 20, 2011 1.310 1.330 1.300 1.330 2,900 +0.00(+0.00%)
Sep 19, 2011 1.350 1.360 1.330 1.330 10,040 -0.04(-2.92%)
Sep 16, 2011 1.360 1.370 1.360 1.370 7,550 +0.03(+2.24%)
Sep 15, 2011 1.450 1.450 1.340 1.340 9,656 -0.10(-6.94%)
Sep 14, 2011 1.440 1.440 1.440 1.440 600 +0.01(+0.70%)
Sep 13, 2011 1.480 1.490 1.410 1.430 9,300 +0.01(+0.70%)
Sep 12, 2011 1.450 1.490 1.420 1.420 5,000 -0.04(-2.74%)
Sep 09, 2011 1.490 1.490 1.460 1.460 21,150 -0.03(-2.01%)
Sep 08, 2011 1.440 1.490 1.380 1.490 10,100 +0.09(+6.43%)
Sep 07, 2011 1.300 1.400 1.300 1.400 29,300 +0.07(+5.26%)
Sep 06, 2011 1.360 1.360 1.330 1.330 6,500 -0.04(-2.92%)
Sep 02, 2011 1.350 1.370 1.340 1.370 9,780 -0.03(-2.14%)
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.