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

Adf Group Inc (TSX: DRX )

17.05 +1.32 (+8.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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, 2007 3.630 3.870 3.500 3.700 403,100 +0.07(+1.93%)
May 30, 2007 3.170 3.650 3.170 3.630 429,527 +0.46(+14.51%)
May 29, 2007 3.200 3.230 3.150 3.170 140,180 +0.01(+0.32%)
May 25, 2007 3.150 3.190 3.150 3.160 18,237 +0.01(+0.32%)
May 24, 2007 3.160 3.190 3.150 3.150 20,660 -0.05(-1.56%)
May 23, 2007 3.190 3.200 3.120 3.200 94,400 +0.01(+0.31%)
May 22, 2007 3.190 3.200 3.190 3.190 32,400 +0.00(+0.00%)
May 21, 2007 3.200 3.200 3.150 3.190 12,800 +0.00(+0.00%)
May 18, 2007 3.200 3.200 3.150 3.190 12,800 -0.01(-0.31%)
May 17, 2007 3.140 3.200 3.140 3.200 9,990 +0.03(+0.95%)
May 16, 2007 3.200 3.200 3.140 3.170 74,500 -0.01(-0.31%)
May 15, 2007 3.200 3.200 3.150 3.180 15,300 -0.01(-0.31%)
May 14, 2007 3.250 3.250 3.120 3.190 107,980 -0.08(-2.45%)
May 11, 2007 3.230 3.270 3.230 3.270 15,900 +0.01(+0.31%)
May 10, 2007 3.180 3.260 3.180 3.260 18,870 +0.05(+1.56%)
May 09, 2007 3.160 3.210 3.140 3.210 52,845 +0.02(+0.63%)
May 08, 2007 3.150 3.220 3.120 3.190 16,350 +0.03(+0.95%)
May 07, 2007 3.160 3.300 3.120 3.160 69,450 +0.01(+0.32%)
May 04, 2007 3.140 3.250 3.080 3.150 37,050 -0.01(-0.32%)
May 03, 2007 3.200 3.200 3.060 3.160 38,786 -0.03(-0.94%)
May 02, 2007 2.980 3.190 2.980 3.190 15,500 +0.12(+3.91%)
May 01, 2007 3.010 3.100 2.950 3.070 43,900 +0.00(+0.00%)
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%)
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.