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

Adf Group Inc (TSX: DRX )

17.00 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Mar 31, 2010 2.330 2.330 2.300 2.300 12,165 -0.01(-0.43%)
Mar 30, 2010 2.320 2.330 2.310 2.310 10,450 -0.02(-0.86%)
Mar 29, 2010 2.300 2.330 2.270 2.330 18,315 +0.04(+1.75%)
Mar 26, 2010 2.290 2.290 2.250 2.290 22,975 +0.00(+0.00%)
Mar 25, 2010 2.340 2.340 2.280 2.290 7,650 +0.04(+1.78%)
Mar 24, 2010 2.260 2.270 2.250 2.250 28,380 -0.04(-1.75%)
Mar 23, 2010 2.310 2.310 2.250 2.290 32,300 -0.03(-1.29%)
Mar 22, 2010 2.320 2.350 2.300 2.320 9,658 -0.05(-2.11%)
Mar 19, 2010 2.400 2.400 2.310 2.370 44,700 -0.04(-1.66%)
Mar 18, 2010 2.420 2.450 2.410 2.410 6,940 -0.02(-0.82%)
Mar 17, 2010 2.500 2.500 2.430 2.430 24,481 -0.04(-1.62%)
Mar 16, 2010 2.450 2.520 2.450 2.470 9,190 +0.03(+1.23%)
Mar 15, 2010 2.470 2.470 2.440 2.440 27,432 -0.05(-2.01%)
Mar 12, 2010 2.500 2.540 2.490 2.490 14,200 -0.01(-0.40%)
Mar 11, 2010 2.500 2.500 2.460 2.500 9,150 +0.04(+1.63%)
Mar 10, 2010 2.570 2.570 2.450 2.460 33,510 -0.03(-1.20%)
Mar 09, 2010 2.470 2.500 2.460 2.490 31,450 +0.04(+1.63%)
Mar 08, 2010 2.470 2.470 2.410 2.450 75,000 +0.04(+1.66%)
Mar 05, 2010 2.310 2.430 2.310 2.410 61,700 +0.03(+1.26%)
Mar 04, 2010 2.290 2.390 2.290 2.380 38,901 +0.08(+3.48%)
Mar 03, 2010 2.300 2.310 2.280 2.300 25,500 +0.00(+0.00%)
Mar 02, 2010 2.300 2.300 2.280 2.300 18,650 -0.01(-0.43%)
Mar 01, 2010 2.280 2.310 2.220 2.310 54,108 +0.04(+1.76%)
Feb 26, 2010 2.250 2.270 2.250 2.270 31,650 +0.02(+0.89%)
Feb 25, 2010 2.290 2.290 2.250 2.250 34,100 -0.04(-1.75%)
Feb 24, 2010 2.250 2.300 2.230 2.290 43,900 +0.04(+1.78%)
Feb 23, 2010 2.250 2.250 2.230 2.250 213,700 +0.03(+1.35%)
Feb 22, 2010 2.250 2.250 2.220 2.220 17,600 -0.03(-1.33%)
Feb 19, 2010 2.230 2.250 2.230 2.250 22,900 +0.04(+1.81%)
Feb 18, 2010 2.260 2.260 2.200 2.210 47,828 -0.04(-1.78%)
Feb 17, 2010 2.240 2.260 2.240 2.250 14,300 -0.01(-0.44%)
Feb 16, 2010 2.260 2.280 2.240 2.260 54,539 -0.05(-2.16%)
Feb 12, 2010 2.310 2.310 2.310 0 -0.01(-0.43%)
Feb 11, 2010 2.350 2.350 2.300 2.320 15,400 +0.05(+2.20%)
Feb 10, 2010 2.290 2.290 2.240 2.270 55,700 -0.03(-1.30%)
Feb 09, 2010 2.290 2.300 2.290 2.300 15,438 +0.02(+0.88%)
Feb 08, 2010 2.370 2.370 2.280 2.280 30,900 -0.09(-3.80%)
Feb 05, 2010 2.350 2.380 2.260 2.370 17,485 +0.05(+2.16%)
Feb 04, 2010 2.400 2.400 2.320 2.320 62,640 -0.08(-3.33%)
Feb 03, 2010 2.490 2.490 2.330 2.400 238,510 -0.10(-4.00%)
Feb 02, 2010 2.560 2.560 2.460 2.500 54,450 +0.00(+0.00%)
Feb 01, 2010 2.600 2.600 2.500 2.500 165,025 -0.06(-2.34%)
Jan 29, 2010 2.600 2.600 2.510 2.560 1,285,225 -0.02(-0.78%)
Jan 28, 2010 2.620 2.620 2.580 2.580 18,350 -0.02(-0.77%)
Jan 27, 2010 2.600 2.600 2.580 2.600 18,950 +0.00(+0.00%)
Jan 26, 2010 2.600 2.630 2.570 2.600 33,210 +0.00(+0.00%)
Jan 25, 2010 2.650 2.650 2.570 2.600 106,671 -0.05(-1.89%)
Jan 22, 2010 2.540 2.650 2.540 2.650 23,393 +0.10(+3.92%)
Jan 21, 2010 2.590 2.640 2.550 2.550 30,700 -0.05(-1.92%)
Jan 20, 2010 2.570 2.600 2.570 2.600 980 -0.03(-1.14%)
Jan 19, 2010 2.640 2.650 2.620 2.630 14,988 -0.01(-0.38%)
Jan 18, 2010 2.590 2.640 2.590 2.640 29,727 +0.11(+4.35%)
Jan 15, 2010 2.560 2.590 2.530 2.530 7,752 -0.08(-3.07%)
Jan 14, 2010 2.630 2.650 2.610 2.610 5,923 -0.05(-1.88%)
Jan 13, 2010 2.540 2.660 2.540 2.660 60,888 +0.16(+6.40%)
Jan 12, 2010 2.500 2.500 2.460 2.500 36,415 -0.02(-0.79%)
Jan 11, 2010 2.530 2.540 2.510 2.520 26,040 +0.03(+1.20%)
Jan 08, 2010 2.500 2.540 2.490 2.490 18,710 -0.02(-0.80%)
Jan 07, 2010 2.510 2.540 2.510 2.510 12,754 +0.01(+0.40%)
Jan 06, 2010 2.490 2.500 2.470 2.500 25,890 +0.04(+1.63%)
Jan 05, 2010 2.450 2.470 2.420 2.460 34,777 +0.01(+0.41%)
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.