Skip to main content

Adf Group Inc (TSX: DRX )

15.97 -0.66 (-3.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 3.710 3.930 3.710 3.820 38,060 +0.08(+2.14%)
Jun 27, 2008 3.800 3.800 3.650 3.740 95,238 +0.02(+0.54%)
Jun 26, 2008 3.980 3.980 3.630 3.720 119,635 -0.17(-4.37%)
Jun 25, 2008 3.900 4.000 3.820 3.890 27,866 -0.04(-1.02%)
Jun 24, 2008 4.170 4.170 3.840 3.930 71,292 -0.18(-4.38%)
Jun 23, 2008 4.170 4.240 4.080 4.110 54,100 -0.05(-1.20%)
Jun 20, 2008 4.160 4.340 4.160 4.160 45,500 -0.14(-3.26%)
Jun 19, 2008 4.580 4.580 4.300 4.300 27,736 -0.14(-3.15%)
Jun 18, 2008 4.360 4.470 4.360 4.440 7,575 +0.01(+0.23%)
Jun 17, 2008 4.280 4.610 4.280 4.430 32,043 -0.01(-0.23%)
Jun 16, 2008 4.550 4.630 4.400 4.440 33,810 -0.21(-4.52%)
Jun 13, 2008 4.400 4.650 4.400 4.650 37,110 +0.18(+4.03%)
Jun 12, 2008 4.610 4.610 4.360 4.470 16,265 +0.12(+2.76%)
Jun 11, 2008 4.280 4.360 4.150 4.350 130,232 +0.03(+0.69%)
Jun 10, 2008 4.650 4.670 4.310 4.320 51,850 -0.33(-7.10%)
Jun 09, 2008 4.750 4.890 4.570 4.650 60,370 -0.18(-3.73%)
Jun 06, 2008 5.000 5.000 4.800 4.830 87,775 -0.09(-1.83%)
Jun 05, 2008 4.800 4.950 4.750 4.920 157,490 +0.31(+6.72%)
Jun 04, 2008 4.890 4.900 4.400 4.610 307,223 -0.08(-1.71%)
Jun 03, 2008 4.890 4.950 4.390 4.690 171,065 -0.01(-0.21%)
Jun 02, 2008 4.340 5.100 4.240 4.700 294,407 +0.41(+9.56%)
May 30, 2008 4.170 4.300 4.110 4.290 395,055 +0.20(+4.89%)
May 29, 2008 4.090 4.120 3.990 4.090 129,180 +0.03(+0.74%)
May 28, 2008 4.000 4.170 3.920 4.060 228,154 +0.06(+1.50%)
May 27, 2008 4.020 4.090 4.000 4.000 140,779 +0.00(+0.00%)
May 26, 2008 4.050 4.100 3.990 4.000 100,280 -0.06(-1.48%)
May 23, 2008 4.040 4.120 4.010 4.060 39,450 -0.05(-1.22%)
May 22, 2008 4.110 4.130 4.020 4.110 40,575 -0.01(-0.24%)
May 21, 2008 4.480 4.480 3.980 4.120 1,400,725 -0.43(-9.45%)
May 20, 2008 4.900 4.900 4.470 4.550 170,733 -0.31(-6.38%)
May 19, 2008 4.750 4.970 4.750 4.860 54,815 +0.00(+0.00%)
May 16, 2008 4.750 4.970 4.750 4.860 54,815 +0.11(+2.32%)
May 15, 2008 4.750 4.850 4.610 4.750 54,000 +0.00(+0.00%)
May 14, 2008 4.820 4.820 4.750 4.750 69,818 -0.06(-1.25%)
May 13, 2008 4.820 4.840 4.750 4.810 49,155 -0.01(-0.21%)
May 12, 2008 5.000 5.000 4.820 4.820 57,160 -0.13(-2.63%)
May 09, 2008 4.900 4.980 4.870 4.950 69,589 +0.05(+1.02%)
May 08, 2008 4.870 4.960 4.870 4.900 84,375 -0.11(-2.20%)
May 07, 2008 5.040 5.040 4.750 5.010 105,865 -0.07(-1.38%)
May 06, 2008 5.100 5.130 5.060 5.080 16,552 -0.03(-0.59%)
May 05, 2008 5.340 5.340 5.100 5.110 37,550 -0.06(-1.16%)
May 02, 2008 5.240 5.240 5.170 5.170 46,025 +0.02(+0.39%)
May 01, 2008 5.220 5.250 5.150 5.150 30,750 +0.01(+0.19%)
Apr 30, 2008 5.340 5.340 5.020 5.140 58,925 -0.06(-1.15%)
Apr 29, 2008 5.110 5.240 5.100 5.200 164,800 +0.08(+1.56%)
Apr 28, 2008 5.320 5.320 5.050 5.120 44,300 -0.20(-3.76%)
Apr 25, 2008 5.260 5.400 5.260 5.320 38,959 +0.00(+0.00%)
Apr 24, 2008 5.350 5.400 5.320 5.320 224,870 -0.08(-1.48%)
Apr 23, 2008 5.490 5.490 5.350 5.400 264,742 +0.01(+0.19%)
Apr 22, 2008 5.390 5.400 5.300 5.390 246,812 +0.09(+1.70%)
Apr 21, 2008 5.220 5.310 5.220 5.300 230,900 +0.04(+0.76%)
Apr 18, 2008 5.610 5.650 5.160 5.260 119,943 -0.39(-6.90%)
Apr 17, 2008 5.710 5.780 5.610 5.650 62,030 -0.15(-2.59%)
Apr 16, 2008 5.740 5.930 5.500 5.800 595,272 +0.31(+5.65%)
Apr 15, 2008 5.400 5.500 5.210 5.490 101,435 +0.44(+8.71%)
Apr 14, 2008 5.190 5.190 5.000 5.050 38,325 -0.14(-2.70%)
Apr 11, 2008 5.140 5.220 5.070 5.190 18,460 +0.05(+0.97%)
Apr 10, 2008 5.160 5.160 5.070 5.140 22,125 -0.06(-1.15%)
Apr 09, 2008 5.200 5.200 5.130 5.200 18,310 +0.07(+1.36%)
Apr 08, 2008 5.360 5.360 5.100 5.130 27,390 -0.14(-2.66%)
Apr 07, 2008 5.040 5.400 5.040 5.270 99,950 +0.29(+5.82%)
Apr 04, 2008 5.190 5.190 4.970 4.980 25,373 -0.22(-4.23%)
Apr 03, 2008 5.500 5.500 5.110 5.200 22,730 -0.01(-0.19%)
Apr 02, 2008 5.500 5.560 5.190 5.210 52,362 -0.20(-3.70%)
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.