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 (%)
Jun 29, 2018 1.610 1.610 1.610 0 +0.01(+0.63%)
Jun 27, 2018 1.600 1.600 1.600 50 -0.05(-3.03%)
Jun 26, 2018 1.650 1.650 1.650 1.650 882 -0.01(-0.60%)
Jun 25, 2018 1.650 1.660 1.650 1.660 8,500 +0.02(+1.22%)
Jun 22, 2018 1.640 1.650 1.640 1.640 18,223 +0.00(+0.00%)
Jun 21, 2018 1.660 1.660 1.640 1.640 3,200 -0.01(-0.61%)
Jun 20, 2018 1.650 1.650 1.650 1.650 400 +0.00(+0.00%)
Jun 19, 2018 1.670 1.670 1.650 1.650 16,000 +0.02(+1.23%)
Jun 18, 2018 1.730 1.730 1.630 1.630 6,750 -0.11(-6.32%)
Jun 14, 2018 1.740 1.740 1.740 0 -0.16(-8.42%)
Jun 13, 2018 1.840 1.900 1.840 1.900 4,040 +0.00(+0.00%)
Jun 12, 2018 1.850 1.900 1.850 1.900 2,700 +0.16(+9.20%)
Jun 11, 2018 1.740 1.740 1.740 1.740 200 +0.04(+2.35%)
Jun 07, 2018 1.700 1.700 1.700 0 -0.01(-0.58%)
Jun 06, 2018 1.770 1.770 1.710 1.710 2,003 -0.01(-0.58%)
Jun 05, 2018 1.730 1.730 1.720 1.720 900 -0.18(-9.47%)
Jun 04, 2018 1.900 1.900 1.900 1.900 1,000 +0.20(+11.76%)
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%)
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.