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

Adf Group Inc (TSX: DRX )

16.63 -0.27 (-1.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
May 31, 2018 1.700 1.700 1.700 0 -0.05(-2.86%)
May 28, 2018 1.750 1.750 1.750 50 -0.10(-5.41%)
May 24, 2018 1.850 1.850 1.850 0 -0.12(-6.09%)
May 23, 2018 1.710 1.980 1.700 1.970 1,300 +0.27(+15.88%)
May 18, 2018 1.700 1.700 1.700 0 -0.03(-1.73%)
May 17, 2018 1.730 1.800 1.720 1.730 5,300 -0.17(-8.95%)
May 16, 2018 1.760 1.900 1.620 1.900 2,616 +0.10(+5.56%)
May 15, 2018 1.810 1.810 1.800 1.800 1,200 -0.15(-7.69%)
May 14, 2018 1.900 1.950 1.900 1.950 2,500 +0.05(+2.63%)
May 10, 2018 1.900 1.900 1.900 0 -0.01(-0.52%)
May 09, 2018 1.880 1.910 1.880 1.910 2,700 +0.10(+5.52%)
May 08, 2018 1.810 1.810 1.810 1.810 750 -0.08(-4.23%)
May 04, 2018 1.890 1.890 1.890 0 +0.07(+3.85%)
May 03, 2018 1.820 1.820 1.820 1.820 100 +0.11(+6.43%)
Apr 30, 2018 1.710 1.710 1.710 0 -0.20(-10.47%)
Apr 27, 2018 1.790 1.910 1.790 1.910 5,500 +0.17(+9.77%)
Apr 26, 2018 1.740 1.740 1.740 1.740 260 +0.04(+2.35%)
Apr 25, 2018 1.700 1.700 1.700 1.700 300 +0.00(+0.00%)
Apr 24, 2018 1.700 1.740 1.700 1.700 3,900 +0.10(+6.25%)
Apr 23, 2018 1.710 1.710 1.590 1.600 21,500 -0.02(-1.23%)
Apr 19, 2018 1.620 1.620 1.620 0 -0.04(-2.41%)
Apr 18, 2018 1.650 1.660 1.650 1.660 2,400 +0.01(+0.61%)
Apr 17, 2018 1.650 1.670 1.650 1.650 6,800 +0.00(+0.00%)
Apr 16, 2018 1.700 1.700 1.650 1.650 4,800 -0.10(-5.71%)
Apr 13, 2018 1.750 1.800 1.750 1.750 3,825 +0.05(+2.94%)
Apr 12, 2018 1.800 1.800 1.650 1.700 6,400 -0.10(-5.56%)
Apr 10, 2018 1.800 1.800 1.800 0 -0.05(-2.70%)
Apr 09, 2018 1.850 1.850 1.850 1.850 440 +0.00(+0.00%)
Apr 05, 2018 1.850 1.850 1.850 0 +0.00(+0.00%)
Apr 04, 2018 1.840 1.850 1.800 1.850 7,740 +0.00(+0.00%)
Apr 03, 2018 1.830 1.850 1.800 1.850 8,566 +0.00(+0.00%)
Apr 02, 2018 1.830 1.850 1.820 1.850 1,550 -0.01(-0.80%)
Mar 28, 2018 1.865 1.865 1.865 0 +0.01(+0.81%)
Mar 27, 2018 1.810 1.850 1.800 1.850 13,550 +0.02(+1.09%)
Mar 23, 2018 1.830 1.830 1.830 0 -0.02(-1.08%)
Mar 22, 2018 1.850 1.850 1.850 1.850 200 +0.00(+0.00%)
Mar 20, 2018 1.850 1.850 1.850 0 +0.00(+0.00%)
Mar 19, 2018 1.900 1.900 1.850 1.850 3,800 +0.01(+0.54%)
Mar 16, 2018 1.840 1.840 1.840 1.840 115 +0.01(+0.55%)
Mar 15, 2018 1.830 1.830 1.830 1.830 200 -0.13(-6.63%)
Mar 14, 2018 1.830 1.960 1.830 1.960 2,700 +0.06(+3.16%)
Mar 13, 2018 1.900 1.900 1.900 1.900 800 +0.00(+0.00%)
Mar 09, 2018 1.900 1.900 1.900 0 +0.05(+2.70%)
Mar 08, 2018 1.850 1.850 1.850 1.850 245 +0.03(+1.65%)
Mar 07, 2018 1.820 1.820 1.820 1.820 2,000 +0.00(+0.00%)
Mar 06, 2018 1.900 1.900 1.820 1.820 1,000 -0.03(-1.62%)
Mar 05, 2018 1.800 1.860 1.800 1.850 623 +0.00(+0.00%)
Mar 02, 2018 1.860 1.900 1.850 1.850 2,000 -0.10(-5.13%)
Mar 01, 2018 1.950 1.950 1.950 1.950 130 +0.11(+5.98%)
Feb 28, 2018 1.950 1.950 1.840 1.840 1,900 -0.11(-5.64%)
Feb 27, 2018 1.950 1.950 1.950 1.950 300 +0.00(+0.00%)
Feb 26, 2018 1.950 1.950 1.950 1.950 300 +0.04(+2.09%)
Feb 23, 2018 1.900 1.910 1.900 1.910 2,900 +0.10(+5.52%)
Feb 22, 2018 1.860 1.860 1.810 1.810 4,600 -0.11(-5.73%)
Feb 21, 2018 1.960 1.960 1.910 1.920 6,700 -0.09(-4.48%)
Feb 20, 2018 1.910 2.010 1.910 2.010 5,825 -0.05(-2.43%)
Feb 16, 2018 2.060 2.060 2.060 0 -0.02(-0.96%)
Feb 15, 2018 2.080 2.080 2.080 2.080 900 -0.04(-1.89%)
Feb 14, 2018 2.120 2.120 2.120 2.120 1,200 +0.00(+0.00%)
Feb 12, 2018 2.120 2.120 2.120 0 +0.06(+2.91%)
Feb 09, 2018 2.060 2.060 2.060 2.060 100 -0.14(-6.36%)
Feb 08, 2018 2.140 2.200 2.140 2.200 2,100 +0.14(+6.80%)
Feb 07, 2018 2.070 2.070 2.060 2.060 1,900 +0.01(+0.49%)
Feb 05, 2018 2.050 2.050 2.050 0 -0.04(-1.91%)
Feb 02, 2018 2.090 2.090 2.090 2.090 2,010 +0.00(+0.00%)
Feb 01, 2018 2.110 2.150 2.090 2.090 4,400 +0.02(+0.97%)
Jan 30, 2018 2.070 2.070 2.070 0 -0.01(-0.48%)
Jan 29, 2018 2.090 2.090 2.070 2.080 3,500 -0.04(-1.89%)
Jan 25, 2018 2.120 2.120 2.120 0 +0.03(+1.44%)
Jan 24, 2018 2.090 2.090 2.090 2.090 100 +0.01(+0.48%)
Jan 23, 2018 2.050 2.080 2.040 2.080 6,400 -0.02(-0.95%)
Jan 22, 2018 2.070 2.100 2.070 2.100 1,500 +0.01(+0.48%)
Jan 19, 2018 2.110 2.110 2.050 2.090 9,300 -0.01(-0.48%)
Jan 18, 2018 2.130 2.130 2.040 2.100 10,200 -0.06(-2.78%)
Jan 17, 2018 2.160 2.160 2.160 2.160 200 +0.05(+2.37%)
Jan 16, 2018 2.140 2.140 2.110 2.110 2,600 -0.05(-2.31%)
Jan 15, 2018 2.160 2.160 2.160 2.160 125 +0.02(+0.93%)
Jan 12, 2018 2.200 2.240 2.100 2.140 5,045 -0.08(-3.60%)
Jan 11, 2018 2.200 2.220 2.200 2.220 2,600 +0.02(+0.91%)
Jan 10, 2018 2.140 2.200 2.140 2.200 3,700 +0.06(+2.80%)
Jan 09, 2018 2.280 2.280 2.140 2.140 1,850 -0.01(-0.47%)
Jan 08, 2018 2.160 2.160 2.150 2.150 1,200 +0.00(+0.00%)
Jan 05, 2018 2.150 2.150 2.150 2.150 1,336 -0.05(-2.27%)
Jan 03, 2018 2.200 2.200 2.200 0 +0.03(+1.38%)
Jan 02, 2018 2.160 2.180 2.130 2.170 1,900 +0.02(+0.93%)
Dec 29, 2017 2.150 2.150 2.150 0 -0.05(-2.27%)
Dec 28, 2017 2.360 2.370 2.200 2.200 4,300 -0.17(-7.17%)
Dec 27, 2017 2.250 2.410 2.100 2.370 2,000 +0.32(+15.61%)
Dec 22, 2017 2.130 2.130 2.050 2.050 5,000 -0.10(-4.65%)
Dec 21, 2017 2.100 2.150 2.100 2.150 6,640 +0.05(+2.38%)
Dec 20, 2017 2.070 2.100 2.070 2.100 1,700 -0.09(-4.11%)
Dec 18, 2017 2.190 2.190 2.190 25 -0.06(-2.67%)
Dec 15, 2017 2.240 2.250 2.150 2.250 13,900 +0.06(+2.74%)
Dec 14, 2017 2.180 2.250 2.180 2.190 6,510 +0.01(+0.46%)
Dec 13, 2017 2.180 2.180 2.180 2.180 3,000 +0.01(+0.46%)
Dec 12, 2017 2.200 2.220 2.100 2.170 6,200 -0.08(-3.56%)
Dec 11, 2017 2.210 2.260 2.200 2.250 11,569 -0.05(-2.17%)
Dec 08, 2017 2.400 2.410 2.250 2.300 15,950 -0.12(-4.96%)
Dec 07, 2017 2.450 2.450 2.410 2.420 3,300 -0.09(-3.59%)
Dec 06, 2017 2.550 2.560 2.510 2.510 800 +0.03(+1.21%)
Dec 05, 2017 2.480 2.480 2.480 2.480 1,050 +0.00(+0.00%)
Dec 04, 2017 2.480 2.480 2.480 2.480 500 -0.04(-1.59%)
Dec 01, 2017 2.530 2.530 2.500 2.520 4,000 -0.03(-1.18%)
Nov 30, 2017 2.590 2.600 2.550 2.550 4,500 +0.03(+1.19%)
Nov 29, 2017 2.550 2.550 2.520 2.520 800 -0.08(-3.08%)
Nov 28, 2017 2.590 2.600 2.590 2.600 5,900 -0.03(-1.14%)
Nov 27, 2017 2.630 2.630 2.630 2.630 1,000 +0.05(+1.94%)
Nov 22, 2017 2.580 2.580 2.580 0 +0.05(+1.98%)
Nov 21, 2017 2.510 2.530 2.510 2.530 1,806 +0.03(+1.20%)
Nov 20, 2017 2.560 2.560 2.480 2.500 15,600 -0.08(-3.10%)
Nov 17, 2017 2.580 2.580 2.580 2.580 2,200 +0.01(+0.39%)
Nov 14, 2017 2.570 2.570 2.570 0 +0.01(+0.39%)
Nov 10, 2017 2.560 2.560 2.560 0 -0.02(-0.78%)
Nov 09, 2017 2.580 2.580 2.580 2.580 1,975 +0.01(+0.39%)
Nov 08, 2017 2.570 2.570 2.570 2.570 500 +0.00(+0.00%)
Nov 07, 2017 2.580 2.580 2.570 2.570 1,800 -0.03(-1.15%)
Nov 03, 2017 2.600 2.600 2.600 0 +0.00(+0.00%)
Nov 02, 2017 2.590 2.600 2.590 2.600 9,000 -0.01(-0.38%)
Nov 01, 2017 2.610 2.620 2.610 2.610 1,760 -0.01(-0.38%)
Oct 31, 2017 2.650 2.650 2.620 2.620 1,600 +0.00(+0.00%)
Oct 27, 2017 2.620 2.620 2.620 0 +0.07(+2.75%)
Oct 26, 2017 2.550 2.550 2.550 2.550 2,000 -0.04(-1.54%)
Oct 25, 2017 2.580 2.590 2.580 2.590 4,100 +0.03(+1.17%)
Oct 24, 2017 2.570 2.570 2.560 2.560 2,000 -0.06(-2.29%)
Oct 23, 2017 2.460 2.620 2.460 2.620 5,650 +0.02(+0.77%)
Oct 20, 2017 2.620 2.620 2.380 2.600 18,100 -0.05(-1.89%)
Oct 19, 2017 2.650 2.650 2.650 2.650 3,720 +0.00(+0.00%)
Oct 16, 2017 2.650 2.650 2.650 0 -0.05(-1.85%)
Oct 13, 2017 2.650 2.700 2.650 2.700 3,875 +0.05(+1.89%)
Oct 12, 2017 2.610 2.660 2.610 2.650 1,417 -0.05(-1.85%)
Oct 11, 2017 2.650 2.700 2.600 2.700 8,607 +0.05(+1.89%)
Oct 10, 2017 2.640 2.650 2.640 2.650 18,000 -0.03(-1.12%)
Oct 05, 2017 2.680 2.680 2.680 71 -0.06(-2.19%)
Oct 03, 2017 2.740 2.740 2.740 0 +0.00(+0.00%)
Oct 02, 2017 2.750 2.750 2.740 2.740 21,300 -0.05(-1.79%)
Sep 29, 2017 2.780 2.790 2.740 2.790 2,800 +0.04(+1.45%)
Sep 21, 2017 2.750 2.750 2.750 0 +0.14(+5.36%)
Sep 20, 2017 2.610 2.610 2.610 2.610 1,200 -0.01(-0.38%)
Sep 18, 2017 2.620 2.620 2.620 0 -0.08(-2.96%)
Sep 14, 2017 2.700 2.700 2.700 0 +0.21(+8.43%)
Sep 13, 2017 2.580 2.580 2.475 2.490 950 -0.11(-4.23%)
Sep 12, 2017 2.590 2.600 2.590 2.600 250 +0.03(+1.17%)
Sep 11, 2017 2.510 2.570 2.480 2.570 7,100 -0.03(-1.15%)
Sep 08, 2017 2.600 2.600 2.600 2.600 1,500 +0.00(+0.00%)
Sep 06, 2017 2.600 2.600 2.600 0 +0.05(+1.96%)
Aug 31, 2017 2.550 2.550 2.550 0 -0.02(-0.78%)
Aug 30, 2017 2.570 2.580 2.570 2.570 7,300 -0.01(-0.39%)
Aug 29, 2017 2.570 2.580 2.570 2.580 1,800 +0.00(+0.00%)
Aug 28, 2017 2.580 2.590 2.570 2.580 8,000 -0.03(-1.15%)
Aug 25, 2017 2.580 2.610 2.570 2.610 3,100 +0.01(+0.38%)
Aug 24, 2017 2.600 2.600 2.600 2.600 3,300 +0.00(+0.00%)
Aug 23, 2017 2.600 2.610 2.600 2.600 8,400 +0.03(+1.17%)
Aug 18, 2017 2.570 2.570 2.570 0 -0.06(-2.28%)
Aug 15, 2017 2.630 2.630 2.630 0 -0.04(-1.50%)
Aug 14, 2017 2.750 2.750 2.670 2.670 3,100 -0.03(-1.11%)
Aug 11, 2017 2.710 2.750 2.700 2.700 11,900 +0.06(+2.27%)
Aug 08, 2017 2.640 2.640 2.640 0 -0.03(-1.12%)
Aug 03, 2017 2.670 2.670 2.670 0 -0.07(-2.55%)
Aug 02, 2017 2.740 2.740 2.740 2.740 3,500 +0.00(+0.00%)
Aug 01, 2017 2.750 2.750 2.740 2.740 16,800 -0.01(-0.36%)
Jul 28, 2017 2.750 2.750 2.750 0 +0.08(+3.00%)
Jul 25, 2017 2.670 2.670 2.670 0 -0.04(-1.48%)
Jul 24, 2017 2.700 2.710 2.680 2.710 5,100 +0.01(+0.37%)
Jul 21, 2017 2.700 2.700 2.700 2.700 200 +0.00(+0.00%)
Jul 18, 2017 2.700 2.700 2.700 0 +0.00(+0.00%)
Jul 13, 2017 2.700 2.700 2.700 0 +0.00(+0.00%)
Jul 12, 2017 2.840 2.840 2.700 2.700 1,133 +0.00(+0.00%)
Jul 11, 2017 2.710 2.710 2.700 2.700 600 +0.00(+0.00%)
Jul 07, 2017 2.700 2.700 2.700 0 +0.08(+3.05%)
Jul 04, 2017 2.620 2.620 2.620 0 -0.03(-1.13%)
Jul 03, 2017 2.650 2.650 2.650 2.650 0 +0.00(+0.00%)
Jun 30, 2017 2.700 2.700 2.650 2.650 2,000 -0.14(-5.02%)
Jun 27, 2017 2.790 2.790 2.790 0 -0.01(-0.36%)
Jun 23, 2017 2.800 2.800 2.800 0 -0.02(-0.71%)
Jun 21, 2017 2.820 2.820 2.820 0 +0.00(+0.00%)
Jun 20, 2017 2.820 2.820 2.820 2.820 100 +0.00(+0.00%)
Jun 19, 2017 2.860 2.860 2.820 2.820 1,200 -0.01(-0.35%)
Jun 14, 2017 2.830 2.830 2.830 0 -0.06(-2.08%)
Jun 13, 2017 2.890 2.890 2.890 2.890 1,354 +0.00(+0.00%)
Jun 12, 2017 2.890 2.890 2.890 2.890 240 -0.05(-1.70%)
Jun 09, 2017 2.940 2.940 2.940 2.940 2,500 -0.01(-0.34%)
Jun 08, 2017 2.940 2.950 2.940 2.950 4,500 +0.05(+1.72%)
Jun 07, 2017 2.890 2.900 2.890 2.900 2,800 -0.04(-1.36%)
Jun 06, 2017 2.940 2.940 2.940 2.940 600 +0.02(+0.68%)
Jun 02, 2017 2.920 2.920 2.920 0 +0.02(+0.69%)
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.