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

Adf Group Inc (TSX: DRX )

15.99 -0.76 (-4.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 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 (%)
Dec 29, 2006 1.960 1.990 1.930 1.990 16,000 +0.04(+2.05%)
Dec 28, 2006 1.850 1.980 1.850 1.950 19,050 -0.04(-2.01%)
Dec 27, 2006 1.870 1.990 1.750 1.990 23,524 +0.19(+10.56%)
Dec 26, 2006 1.730 1.800 1.700 1.800 18,500 +0.00(+0.00%)
Dec 22, 2006 1.730 1.800 1.700 1.800 18,500 +0.10(+5.88%)
Dec 21, 2006 1.700 1.700 1.640 1.700 37,600 +0.00(+0.00%)
Dec 20, 2006 1.610 1.700 1.610 1.700 12,900 +0.09(+5.59%)
Dec 19, 2006 1.620 1.650 1.600 1.610 40,500 -0.04(-2.42%)
Dec 18, 2006 1.670 1.790 1.610 1.650 46,418 -0.14(-7.82%)
Dec 15, 2006 1.750 1.790 1.550 1.790 77,550 -0.01(-0.56%)
Dec 14, 2006 1.820 1.850 1.750 1.800 58,309 -0.05(-2.70%)
Dec 13, 2006 1.930 1.950 1.810 1.850 39,275 -0.04(-2.12%)
Dec 12, 2006 1.850 1.900 1.810 1.890 12,008 +0.04(+2.16%)
Dec 11, 2006 1.940 1.950 1.850 1.850 10,400 -0.10(-5.13%)
Dec 08, 2006 2.090 2.090 1.800 1.950 44,990 -0.09(-4.41%)
Dec 07, 2006 2.000 2.040 1.990 2.040 18,500 +0.09(+4.62%)
Dec 06, 2006 1.860 1.990 1.830 1.950 142,334 +0.10(+5.41%)
Dec 05, 2006 1.640 1.940 1.640 1.850 339,561 -0.57(-23.55%)
Dec 04, 2006 2.560 2.730 2.420 2.420 58,325 -0.30(-11.03%)
Dec 01, 2006 2.800 2.940 2.500 2.720 37,260 -0.13(-4.56%)
Nov 30, 2006 2.810 2.890 2.780 2.850 17,225 -0.05(-1.72%)
Nov 29, 2006 2.970 2.970 2.810 2.900 10,950 +0.05(+1.75%)
Nov 28, 2006 2.850 2.850 2.750 2.850 11,750 -0.14(-4.68%)
Nov 27, 2006 2.990 2.990 2.850 2.990 15,350 +0.00(+0.00%)
Nov 24, 2006 2.900 2.990 2.900 2.990 4,000 +0.09(+3.10%)
Nov 22, 2006 2.900 2.990 2.850 2.900 22,400 -0.04(-1.36%)
Nov 21, 2006 2.830 2.940 2.830 2.940 8,020 +0.09(+3.16%)
Nov 20, 2006 2.890 2.930 2.780 2.850 11,050 -0.02(-0.70%)
Nov 17, 2006 2.850 2.880 2.820 2.870 8,000 +0.03(+1.06%)
Nov 16, 2006 2.770 2.890 2.760 2.840 11,521 +0.07(+2.53%)
Nov 15, 2006 2.700 2.850 2.700 2.770 21,993 +0.07(+2.59%)
Nov 14, 2006 2.910 2.960 2.700 2.700 45,450 -0.20(-6.90%)
Nov 13, 2006 2.850 2.910 2.840 2.900 19,100 +0.05(+1.75%)
Nov 10, 2006 2.800 2.920 2.700 2.850 13,075 +0.05(+1.79%)
Nov 09, 2006 2.700 2.890 2.660 2.800 21,500 +0.06(+2.19%)
Nov 08, 2006 2.920 2.920 2.650 2.740 28,280 -0.21(-7.12%)
Nov 07, 2006 2.860 3.090 2.860 2.950 19,520 -0.11(-3.59%)
Nov 06, 2006 3.280 3.290 2.850 3.060 90,345 -0.11(-3.47%)
Nov 03, 2006 2.900 3.250 2.800 3.170 54,050 +0.27(+9.31%)
Nov 02, 2006 2.770 2.940 2.700 2.900 39,050 +0.18(+6.62%)
Nov 01, 2006 2.680 2.740 2.500 2.720 40,799 +0.05(+1.87%)
Oct 31, 2006 3.230 3.230 2.400 2.670 198,443 -0.53(-16.56%)
Oct 30, 2006 3.620 3.740 3.180 3.200 124,538 -0.43(-11.85%)
Oct 27, 2006 3.420 3.700 3.400 3.630 80,025 +0.18(+5.22%)
Oct 26, 2006 3.170 3.480 3.170 3.450 73,025 +0.20(+6.15%)
Oct 25, 2006 3.180 3.250 3.160 3.250 64,349 +0.07(+2.20%)
Oct 24, 2006 3.040 3.300 3.040 3.180 102,180 +0.13(+4.26%)
Oct 23, 2006 2.940 3.080 2.900 3.050 46,287 +0.11(+3.74%)
Oct 20, 2006 2.830 2.940 2.830 2.940 4,804 +0.11(+3.89%)
Oct 19, 2006 2.850 2.850 2.750 2.830 18,500 -0.06(-2.08%)
Oct 18, 2006 2.750 2.890 2.750 2.890 14,850 +0.11(+3.96%)
Oct 17, 2006 2.900 2.940 2.610 2.780 56,490 -0.17(-5.76%)
Oct 16, 2006 2.990 2.990 2.850 2.950 52,720 -0.04(-1.34%)
Oct 13, 2006 2.850 3.050 2.850 2.990 130,921 +0.21(+7.55%)
Oct 12, 2006 2.370 2.790 2.320 2.780 126,855 +0.40(+16.81%)
Oct 11, 2006 2.310 2.450 2.310 2.380 36,521 +0.01(+0.42%)
Oct 10, 2006 2.350 2.400 2.260 2.370 50,150 +0.11(+4.87%)
Oct 09, 2006 2.310 2.420 2.260 2.260 47,099 +0.00(+0.00%)
Oct 06, 2006 2.310 2.420 2.260 2.260 47,099 -0.06(-2.59%)
Oct 05, 2006 2.400 2.470 2.270 2.320 42,742 -0.12(-4.92%)
Oct 04, 2006 2.160 2.500 2.160 2.440 109,980 +0.34(+16.19%)
Oct 03, 2006 2.250 2.250 1.990 2.100 120,742 -0.15(-6.67%)
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.