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 -0.32 (-1.85%)
Streaming Delayed Price Updated: 12:15 PM EDT, Jun 3, 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 (%)
Apr 30, 2007 3.100 3.150 3.000 3.070 113,957 -0.04(-1.29%)
Apr 27, 2007 3.140 3.140 3.050 3.110 27,857 -0.03(-0.96%)
Apr 26, 2007 3.070 3.180 3.060 3.140 45,320 +0.04(+1.29%)
Apr 25, 2007 3.020 3.100 3.000 3.100 42,950 -0.05(-1.59%)
Apr 24, 2007 2.910 3.150 2.850 3.150 115,040 +0.30(+10.53%)
Apr 23, 2007 3.110 3.150 2.350 2.850 55,061 -0.30(-9.52%)
Apr 20, 2007 3.170 3.170 3.090 3.150 29,050 -0.01(-0.32%)
Apr 19, 2007 3.140 3.240 3.090 3.160 118,550 +0.08(+2.60%)
Apr 18, 2007 2.940 3.080 2.850 3.080 87,250 +0.13(+4.41%)
Apr 17, 2007 2.950 2.960 2.910 2.950 9,470 +0.03(+1.03%)
Apr 16, 2007 2.950 2.990 2.920 2.920 14,100 -0.05(-1.68%)
Apr 13, 2007 2.930 2.990 2.910 2.970 24,850 -0.02(-0.67%)
Apr 12, 2007 3.100 3.100 2.910 2.990 13,790 -0.06(-1.97%)
Apr 11, 2007 2.980 3.050 2.850 3.050 16,540 +0.07(+2.35%)
Apr 10, 2007 3.050 3.050 2.900 2.980 25,050 -0.07(-2.30%)
Apr 09, 2007 2.990 3.050 2.950 3.050 41,994 +0.07(+2.35%)
Apr 05, 2007 2.930 2.990 2.850 2.980 11,531 -0.02(-0.67%)
Apr 04, 2007 3.000 3.170 2.890 3.000 108,046 +0.12(+4.17%)
Apr 03, 2007 2.760 2.900 2.760 2.880 72,924 +0.15(+5.49%)
Apr 02, 2007 2.650 2.750 2.650 2.730 43,500 +0.03(+1.11%)
Mar 30, 2007 2.570 2.710 2.570 2.700 30,850 +0.14(+5.47%)
Mar 29, 2007 2.570 2.570 2.500 2.560 12,400 +0.01(+0.39%)
Mar 28, 2007 2.750 2.750 2.550 2.550 47,137 -0.15(-5.56%)
Mar 27, 2007 2.660 2.720 2.650 2.700 112,850 +0.14(+5.47%)
Mar 26, 2007 2.300 2.590 2.300 2.560 183,587 +0.29(+12.78%)
Mar 23, 2007 2.200 2.270 2.140 2.270 22,900 +0.14(+6.57%)
Mar 22, 2007 2.110 2.130 2.110 2.130 8,625 +0.02(+0.95%)
Mar 21, 2007 2.120 2.160 2.110 2.110 21,660 -0.03(-1.40%)
Mar 20, 2007 2.130 2.140 2.130 2.140 1,580 +0.00(+0.00%)
Mar 19, 2007 2.110 2.180 2.110 2.140 25,400 +0.02(+0.94%)
Mar 16, 2007 2.110 2.140 2.110 2.120 3,800 +0.02(+0.95%)
Mar 15, 2007 2.250 2.250 2.100 2.100 10,100 -0.15(-6.67%)
Mar 14, 2007 2.130 2.250 2.120 2.250 23,170 +0.05(+2.27%)
Mar 13, 2007 2.130 2.200 2.120 2.200 11,150 -0.05(-2.22%)
Mar 12, 2007 2.250 2.250 2.090 2.250 6,000 +0.00(+0.00%)
Mar 09, 2007 2.200 2.270 2.200 2.250 21,950 +0.05(+2.27%)
Mar 08, 2007 2.230 2.230 1.960 2.200 9,000 -0.04(-1.79%)
Mar 07, 2007 2.250 2.250 2.210 2.240 3,780 -0.01(-0.44%)
Mar 06, 2007 2.220 2.300 2.220 2.250 26,784 -0.04(-1.75%)
Mar 05, 2007 2.300 2.300 2.230 2.290 9,050 -0.09(-3.78%)
Mar 02, 2007 2.400 2.400 2.300 2.380 24,400 -0.01(-0.42%)
Mar 01, 2007 2.400 2.440 2.200 2.390 93,825 +0.14(+6.22%)
Feb 28, 2007 2.190 2.270 2.070 2.250 60,790 +0.06(+2.74%)
Feb 27, 2007 2.240 2.240 2.100 2.190 20,750 -0.04(-1.79%)
Feb 26, 2007 2.250 2.250 2.110 2.230 8,812 +0.06(+2.76%)
Feb 23, 2007 2.220 2.220 2.170 2.170 6,900 -0.08(-3.56%)
Feb 22, 2007 2.230 2.250 2.220 2.250 17,400 +0.09(+4.17%)
Feb 21, 2007 2.060 2.240 2.060 2.160 20,260 +0.02(+0.93%)
Feb 20, 2007 2.060 2.160 2.030 2.140 11,670 -0.01(-0.47%)
Feb 16, 2007 2.100 2.200 2.100 2.150 14,033 +0.03(+1.42%)
Feb 15, 2007 2.050 2.120 2.030 2.120 9,000 +0.03(+1.44%)
Feb 14, 2007 2.080 2.090 2.050 2.090 1,200 +0.01(+0.48%)
Feb 13, 2007 2.130 2.130 2.080 2.080 2,250 -0.06(-2.80%)
Feb 12, 2007 2.080 2.140 2.000 2.140 9,400 +0.06(+2.88%)
Feb 09, 2007 2.070 2.180 2.070 2.080 11,900 -0.12(-5.45%)
Feb 08, 2007 2.200 2.240 2.000 2.200 5,300 -0.05(-2.22%)
Feb 07, 2007 2.250 2.250 2.200 2.250 10,566 +0.00(+0.00%)
Feb 06, 2007 2.110 2.250 2.110 2.250 1,900 +0.06(+2.74%)
Feb 05, 2007 2.150 2.250 2.070 2.190 35,000 +0.09(+4.29%)
Feb 02, 2007 2.000 2.100 1.990 2.100 15,150 +0.10(+5.00%)
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.