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, 2011 1.990 1.990 1.950 1.990 16,500 +0.04(+2.05%)
Mar 30, 2011 1.940 1.970 1.930 1.950 23,150 +0.09(+4.84%)
Mar 29, 2011 1.880 1.880 1.850 1.860 8,700 +0.00(+0.00%)
Mar 28, 2011 1.860 1.870 1.850 1.860 36,821 +0.01(+0.54%)
Mar 25, 2011 1.850 1.870 1.850 1.850 30,000 +0.05(+2.78%)
Mar 24, 2011 1.810 1.820 1.800 1.800 32,500 -0.02(-1.10%)
Mar 23, 2011 1.820 1.820 1.820 1.820 1,140 +0.00(+0.00%)
Mar 22, 2011 1.800 1.820 1.800 1.820 3,850 +0.02(+1.11%)
Mar 21, 2011 1.800 1.800 1.770 1.800 23,285 -0.05(-2.70%)
Mar 18, 2011 1.840 1.850 1.760 1.850 18,810 +0.08(+4.52%)
Mar 17, 2011 1.820 1.820 1.740 1.770 13,650 +0.01(+0.57%)
Mar 16, 2011 1.760 1.850 1.760 1.760 37,200 +0.04(+2.33%)
Mar 15, 2011 1.750 1.820 1.680 1.720 14,710 -0.09(-4.97%)
Mar 14, 2011 1.850 1.850 1.800 1.810 22,100 -0.05(-2.69%)
Mar 11, 2011 1.870 1.890 1.830 1.860 794,400 +0.03(+1.64%)
Mar 10, 2011 1.960 1.960 1.800 1.830 38,027 -0.11(-5.67%)
Mar 09, 2011 1.810 1.980 1.810 1.940 123,040 +0.19(+10.86%)
Mar 08, 2011 1.750 1.800 1.750 1.750 9,400 +0.00(+0.00%)
Mar 07, 2011 1.750 1.800 1.750 1.750 27,800 +0.00(+0.00%)
Mar 04, 2011 1.740 1.750 1.700 1.750 53,025 +0.05(+2.94%)
Mar 03, 2011 1.720 1.720 1.700 1.700 13,005 -0.01(-0.58%)
Mar 02, 2011 1.740 1.750 1.710 1.710 27,100 -0.06(-3.39%)
Mar 01, 2011 1.770 1.770 1.770 0 +0.00(+0.00%)
Feb 28, 2011 1.750 1.770 1.750 1.770 6,315 +0.03(+1.72%)
Feb 25, 2011 1.730 1.770 1.720 1.740 13,300 +0.01(+0.58%)
Feb 24, 2011 1.740 1.740 1.690 1.730 14,300 -0.04(-2.26%)
Feb 23, 2011 1.880 1.880 1.770 1.770 26,775 -0.11(-5.85%)
Feb 22, 2011 1.850 1.880 1.820 1.880 20,225 +0.02(+1.08%)
Feb 18, 2011 1.910 1.910 1.860 1.860 3,500 -0.01(-0.53%)
Feb 17, 2011 1.850 1.890 1.850 1.870 11,380 -0.02(-1.06%)
Feb 16, 2011 1.850 1.890 1.850 1.890 37,800 +0.01(+0.53%)
Feb 15, 2011 1.890 1.900 1.880 1.880 20,900 +0.03(+1.62%)
Feb 14, 2011 1.910 1.910 1.850 1.850 7,750 +0.00(+0.00%)
Feb 11, 2011 1.850 1.850 1.850 1.850 4,000 +0.00(+0.00%)
Feb 10, 2011 1.830 1.930 1.830 1.850 6,300 +0.02(+1.09%)
Feb 09, 2011 1.950 1.950 1.830 1.830 72,400 -0.14(-7.11%)
Feb 08, 2011 2.010 2.010 1.930 1.970 19,577 -0.03(-1.50%)
Feb 07, 2011 2.060 2.130 1.940 2.000 52,115 -0.04(-1.96%)
Feb 04, 2011 1.910 2.100 1.860 2.040 183,500 +0.16(+8.51%)
Feb 03, 2011 1.800 1.920 1.780 1.880 69,119 +0.08(+4.44%)
Feb 02, 2011 1.760 1.820 1.690 1.800 51,166 +0.04(+2.27%)
Feb 01, 2011 1.720 1.800 1.710 1.760 99,950 +0.03(+1.73%)
Jan 31, 2011 1.730 1.740 1.720 1.730 8,840 -0.01(-0.57%)
Jan 28, 2011 1.730 1.740 1.720 1.740 6,000 +0.01(+0.58%)
Jan 27, 2011 1.720 1.740 1.720 1.730 16,000 +0.02(+1.17%)
Jan 26, 2011 1.740 1.740 1.710 1.710 23,110 -0.03(-1.72%)
Jan 25, 2011 1.730 1.750 1.720 1.740 27,615 +0.03(+1.75%)
Jan 24, 2011 1.730 1.730 1.710 1.710 24,700 -0.02(-1.16%)
Jan 21, 2011 1.750 1.750 1.710 1.730 33,100 +0.03(+1.76%)
Jan 20, 2011 1.730 1.760 1.700 1.700 41,758 -0.05(-2.86%)
Jan 19, 2011 1.700 1.750 1.660 1.750 103,700 +0.07(+4.17%)
Jan 18, 2011 1.680 1.680 1.650 1.680 22,000 +0.03(+1.82%)
Jan 17, 2011 1.660 1.660 1.630 1.650 60,740 +0.01(+0.61%)
Jan 14, 2011 1.630 1.690 1.620 1.640 274,244 +0.01(+0.61%)
Jan 13, 2011 1.630 1.630 1.620 1.630 13,858 +0.00(+0.00%)
Jan 12, 2011 1.610 1.630 1.610 1.630 368,660 +0.02(+1.24%)
Jan 11, 2011 1.620 1.620 1.600 1.610 18,800 -0.01(-0.62%)
Jan 10, 2011 1.590 1.620 1.570 1.620 25,285 +0.03(+1.89%)
Jan 07, 2011 1.640 1.640 1.580 1.590 92,890 -0.05(-3.05%)
Jan 06, 2011 1.620 1.640 1.620 1.640 20,510 +0.00(+0.00%)
Jan 05, 2011 1.620 1.640 1.620 1.640 8,700 +0.03(+1.86%)
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.