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

Adf Group Inc (TSX: DRX )

16.49 -0.14 (-0.84%)
Streaming Delayed Price Updated: 12:47 PM EDT, Jun 18, 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 (%)
Jun 29, 2012 1.160 1.160 1.160 0 -0.04(-3.33%)
Jun 28, 2012 1.180 1.200 1.160 1.200 5,700 +0.04(+3.45%)
Jun 27, 2012 1.190 1.190 1.160 1.160 295,276 -0.01(-0.85%)
Jun 26, 2012 1.170 1.170 1.170 1.170 2,210 -0.02(-1.68%)
Jun 25, 2012 1.190 1.190 1.190 1.190 3,700 +0.01(+0.85%)
Jun 22, 2012 1.210 1.210 1.180 1.180 10,000 -0.01(-0.84%)
Jun 21, 2012 1.180 1.190 1.180 1.190 8,000 -0.01(-0.83%)
Jun 20, 2012 1.200 1.210 1.200 1.200 120,700 -0.02(-1.64%)
Jun 19, 2012 1.220 1.220 1.220 1.220 200 +0.02(+1.67%)
Jun 18, 2012 1.200 1.220 1.200 1.200 2,510 -0.01(-0.83%)
Jun 15, 2012 1.200 1.220 1.170 1.210 6,900 +0.05(+4.31%)
Jun 14, 2012 1.160 1.160 1.160 0 +0.00(+0.00%)
Jun 13, 2012 1.260 1.260 1.160 1.160 28,750 -0.09(-7.20%)
Jun 12, 2012 1.250 1.260 1.250 1.250 20,200 +0.04(+3.31%)
Jun 11, 2012 1.210 1.210 1.210 0 +0.00(+0.00%)
Jun 08, 2012 1.210 1.210 1.210 1.210 0 +0.00(+0.00%)
Jun 07, 2012 1.210 1.210 1.210 0 +0.00(+0.00%)
Jun 06, 2012 1.250 1.250 1.200 1.210 13,100 -0.04(-3.20%)
Jun 05, 2012 1.250 1.250 1.250 1.250 7,100 +0.00(+0.00%)
Jun 04, 2012 1.330 1.330 1.250 1.250 3,500 -0.02(-1.57%)
Jun 02, 2012 1.270 1.270 1.270 1.270 900 +0.00(+0.00%)
Jun 01, 2012 1.270 1.270 1.270 1.270 900 +0.04(+3.25%)
May 31, 2012 1.230 1.230 1.230 1.230 0 +0.00(+0.00%)
May 30, 2012 1.240 1.240 1.230 1.230 1,200 +0.01(+0.82%)
May 29, 2012 1.270 1.270 1.220 1.220 21,000 -0.03(-2.40%)
May 28, 2012 1.250 1.250 1.250 0 +0.00(+0.00%)
May 25, 2012 1.250 1.250 1.250 1.250 2,100 +0.00(+0.00%)
May 24, 2012 1.220 1.250 1.220 1.250 30,500 +0.05(+4.17%)
May 23, 2012 1.220 1.220 1.200 1.200 6,400 -0.01(-0.83%)
May 22, 2012 1.210 1.220 1.210 1.210 4,780 -0.08(-6.20%)
May 18, 2012 1.290 1.290 1.290 0 +0.06(+4.88%)
May 17, 2012 1.230 1.230 1.230 0 +0.00(+0.00%)
May 16, 2012 1.270 1.270 1.200 1.230 37,920 -0.03(-2.38%)
May 15, 2012 1.250 1.260 1.250 1.260 1,550 -0.02(-1.56%)
May 14, 2012 1.290 1.290 1.250 1.280 3,229 -0.01(-0.78%)
May 11, 2012 1.300 1.310 1.290 1.290 61,350 -0.01(-0.77%)
May 10, 2012 1.310 1.310 1.300 1.300 6,200 -0.01(-0.76%)
May 09, 2012 1.310 1.310 1.300 1.310 14,200 +0.00(+0.00%)
May 08, 2012 1.310 1.310 1.310 1.310 2,000 -0.02(-1.50%)
May 07, 2012 1.320 1.330 1.320 1.330 8,892 -0.07(-5.00%)
May 04, 2012 1.400 1.400 1.400 0 +0.00(+0.00%)
May 03, 2012 1.400 1.400 1.400 0 +0.00(+0.00%)
May 02, 2012 1.340 1.410 1.340 1.400 10,700 +0.07(+5.26%)
May 01, 2012 1.370 1.370 1.310 1.330 26,025 -0.08(-5.67%)
Apr 30, 2012 1.400 1.410 1.400 1.410 2,000 +0.05(+3.68%)
Apr 27, 2012 1.310 1.390 1.310 1.360 23,600 +0.03(+2.26%)
Apr 26, 2012 1.310 1.330 1.310 1.330 25,550 +0.03(+2.31%)
Apr 25, 2012 1.320 1.330 1.300 1.300 19,100 -0.01(-0.76%)
Apr 24, 2012 1.310 1.310 1.310 1.310 500 +0.00(+0.00%)
Apr 23, 2012 1.320 1.320 1.310 1.310 2,000 -0.03(-2.24%)
Apr 20, 2012 1.330 1.340 1.320 1.340 875 -0.04(-2.90%)
Apr 19, 2012 1.380 1.380 1.380 1.380 1,200 +0.06(+4.55%)
Apr 18, 2012 1.320 1.320 1.320 1.320 200 -0.01(-0.75%)
Apr 17, 2012 1.320 1.350 1.320 1.330 17,600 +0.02(+1.53%)
Apr 16, 2012 1.350 1.350 1.310 1.310 11,700 -0.09(-6.43%)
Apr 13, 2012 1.390 1.400 1.350 1.400 20,245 +0.00(+0.00%)
Apr 12, 2012 1.400 1.400 1.350 1.400 4,500 +0.03(+2.19%)
Apr 11, 2012 1.500 1.500 1.370 1.370 5,700 -0.03(-2.14%)
Apr 10, 2012 1.500 1.540 1.400 1.400 9,000 -0.05(-3.45%)
Apr 09, 2012 1.370 1.450 1.370 1.450 4,900 -0.04(-2.68%)
Apr 05, 2012 1.490 1.490 1.490 1.490 2,200 +0.04(+2.76%)
Apr 04, 2012 1.450 1.450 1.450 1.450 400 +0.00(+0.00%)
Apr 03, 2012 1.370 1.450 1.370 1.450 6,200 +0.10(+7.41%)
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.