Skip to main content

Adf Group Inc (TSX: DRX )

16.90 -0.87 (-4.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

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.