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

Adf Group Inc (TSX: DRX )

16.90 -0.87 (-4.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Jul 31, 2008 3.630 3.710 3.610 3.660 24,896 -0.03(-0.81%)
Jul 30, 2008 3.730 3.740 3.600 3.690 48,250 +0.08(+2.22%)
Jul 29, 2008 3.650 3.740 3.560 3.610 147,024 -0.04(-1.10%)
Jul 28, 2008 3.680 3.680 3.650 3.650 42,050 -0.04(-1.08%)
Jul 25, 2008 3.690 3.690 3.550 3.690 35,300 +0.16(+4.53%)
Jul 24, 2008 3.550 3.570 3.500 3.530 40,500 +0.02(+0.57%)
Jul 23, 2008 3.420 3.590 3.400 3.510 26,400 -0.01(-0.28%)
Jul 22, 2008 3.730 3.730 3.330 3.520 47,650 -0.09(-2.49%)
Jul 21, 2008 3.640 3.640 3.610 3.610 43,575 -0.08(-2.17%)
Jul 18, 2008 3.610 3.710 3.610 3.690 37,150 +0.05(+1.37%)
Jul 17, 2008 3.460 3.640 3.460 3.640 10,870 +0.18(+5.20%)
Jul 16, 2008 3.560 3.560 3.450 3.460 23,930 +0.01(+0.29%)
Jul 15, 2008 3.310 3.610 3.280 3.450 89,940 +0.12(+3.60%)
Jul 14, 2008 3.360 3.420 3.300 3.330 44,450 -0.01(-0.30%)
Jul 11, 2008 3.440 3.440 3.340 3.340 102,325 -0.13(-3.75%)
Jul 10, 2008 3.550 3.550 3.470 3.470 30,000 -0.08(-2.25%)
Jul 09, 2008 3.520 3.590 3.520 3.550 20,275 -0.02(-0.56%)
Jul 08, 2008 3.810 3.810 3.460 3.570 140,800 +0.04(+1.13%)
Jul 07, 2008 3.830 3.890 3.510 3.530 89,795 -0.30(-7.83%)
Jul 04, 2008 3.470 3.990 3.410 3.830 50,150 +0.39(+11.34%)
Jul 03, 2008 3.350 3.500 3.340 3.440 121,938 -0.04(-1.15%)
Jul 02, 2008 3.800 3.800 3.410 3.480 98,308 -0.34(-8.90%)
Jul 01, 2008 3.710 3.930 3.710 3.820 38,060 +0.00(+0.00%)
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%)
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.