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

Adf Group Inc (TSX: DRX )

15.97 UNCHANGED
Streaming Delayed Price Updated: 4:00 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 (%)
Jul 31, 2009 2.710 2.710 2.650 2.700 7,650 +0.00(+0.00%)
Jul 30, 2009 2.660 2.700 2.610 2.700 9,674 +0.04(+1.50%)
Jul 29, 2009 2.690 2.690 2.630 2.660 10,117 -0.06(-2.21%)
Jul 28, 2009 2.740 2.740 2.680 2.720 448,500 -0.02(-0.73%)
Jul 27, 2009 2.760 2.750 2.680 2.740 115,637 +0.00(+0.00%)
Jul 24, 2009 2.720 2.740 2.700 2.740 61,880 +0.08(+3.01%)
Jul 23, 2009 2.720 2.720 2.660 2.660 48,875 +0.04(+1.53%)
Jul 22, 2009 2.490 2.730 2.490 2.620 119,435 +0.15(+6.07%)
Jul 21, 2009 2.490 2.500 2.450 2.470 193,403 -0.02(-0.80%)
Jul 20, 2009 2.490 2.490 2.460 2.490 37,921 +0.04(+1.63%)
Jul 17, 2009 2.400 2.480 2.400 2.450 56,040 +0.05(+2.08%)
Jul 16, 2009 2.490 2.490 2.390 2.400 356,325 -0.09(-3.61%)
Jul 15, 2009 2.500 2.500 2.430 2.490 41,610 -0.01(-0.40%)
Jul 14, 2009 2.500 2.600 2.450 2.500 148,800 +0.04(+1.63%)
Jul 13, 2009 2.400 2.550 2.370 2.460 269,990 +0.23(+10.31%)
Jul 10, 2009 2.280 2.280 2.230 2.230 10,300 -0.09(-3.88%)
Jul 09, 2009 2.260 2.320 2.260 2.320 12,685 +0.09(+4.04%)
Jul 08, 2009 2.310 2.320 2.220 2.230 40,300 -0.09(-3.88%)
Jul 07, 2009 2.170 2.320 2.150 2.320 51,500 +0.15(+6.91%)
Jul 06, 2009 2.200 2.200 2.160 2.170 2,100 -0.11(-4.82%)
Jul 03, 2009 2.290 2.290 2.270 2.280 16,696 -0.04(-1.72%)
Jul 02, 2009 2.340 2.340 2.290 2.320 52,117 +0.05(+2.20%)
Jun 30, 2009 2.100 2.280 2.060 2.270 45,700 +0.17(+8.10%)
Jun 29, 2009 2.130 2.130 2.090 2.100 19,200 -0.05(-2.33%)
Jun 26, 2009 2.050 2.180 2.050 2.150 51,400 +0.14(+6.97%)
Jun 25, 2009 2.000 2.100 2.010 2.010 38,000 -0.04(-1.95%)
Jun 24, 2009 2.070 2.150 2.050 2.050 36,090 -0.01(-0.49%)
Jun 23, 2009 2.100 2.120 2.060 2.060 18,588 -0.05(-2.37%)
Jun 22, 2009 2.270 2.270 2.060 2.110 24,065 -0.12(-5.38%)
Jun 19, 2009 2.230 2.250 2.210 2.230 13,607 -0.03(-1.33%)
Jun 18, 2009 2.300 2.300 2.250 2.260 11,150 -0.04(-1.74%)
Jun 17, 2009 2.310 2.310 2.260 2.300 53,680 -0.01(-0.43%)
Jun 16, 2009 2.350 2.350 2.310 2.310 27,800 -0.05(-2.12%)
Jun 15, 2009 2.310 2.360 2.310 2.360 29,930 -0.02(-0.84%)
Jun 12, 2009 2.320 2.380 2.260 2.380 112,515 +0.03(+1.28%)
Jun 11, 2009 2.490 2.490 2.320 2.350 69,177 -0.11(-4.47%)
Jun 10, 2009 2.540 2.540 2.460 2.460 44,875 -0.04(-1.60%)
Jun 09, 2009 2.600 2.600 2.500 2.500 161,650 -0.10(-3.85%)
Jun 08, 2009 2.600 2.650 2.590 2.600 106,645 +0.02(+0.78%)
Jun 05, 2009 2.520 2.600 2.520 2.580 12,050 +0.01(+0.39%)
Jun 04, 2009 2.590 2.600 2.560 2.570 59,280 +0.07(+2.80%)
Jun 03, 2009 2.550 2.590 2.450 2.500 116,100 -0.06(-2.34%)
Jun 02, 2009 2.590 2.590 2.550 2.560 68,135 -0.03(-1.16%)
Jun 01, 2009 2.610 2.650 2.530 2.590 92,600 +0.02(+0.78%)
May 29, 2009 2.620 2.620 2.500 2.570 33,014 +0.01(+0.39%)
May 28, 2009 2.630 2.630 2.350 2.560 90,530 -0.04(-1.54%)
May 27, 2009 2.650 2.650 2.560 2.600 16,300 -0.07(-2.62%)
May 26, 2009 2.680 2.680 2.560 2.670 40,460 +0.02(+0.75%)
May 25, 2009 2.600 2.670 2.600 2.650 9,975 -0.03(-1.12%)
May 22, 2009 2.700 2.700 2.660 2.680 20,911 -0.02(-0.74%)
May 21, 2009 2.720 2.750 2.600 2.700 224,750 -0.06(-2.17%)
May 20, 2009 2.650 2.760 2.590 2.760 44,916 +0.12(+4.55%)
May 19, 2009 2.660 2.680 2.550 2.640 73,585 -0.03(-1.12%)
May 15, 2009 2.700 2.700 2.610 2.670 86,856 -0.01(-0.37%)
May 14, 2009 2.700 2.770 2.660 2.680 98,680 -0.11(-3.94%)
May 13, 2009 2.500 2.840 2.430 2.790 263,273 +0.31(+12.50%)
May 12, 2009 2.450 2.500 2.410 2.480 33,322 +0.07(+2.90%)
May 11, 2009 2.340 2.490 2.300 2.410 71,726 +0.09(+3.88%)
May 08, 2009 2.400 2.400 2.280 2.320 50,000 +0.02(+0.87%)
May 07, 2009 2.500 2.540 2.200 2.300 93,810 -0.08(-3.36%)
May 06, 2009 2.200 2.380 2.200 2.380 38,450 +0.07(+3.03%)
May 05, 2009 2.280 2.360 2.150 2.310 49,690 -0.07(-2.94%)
May 04, 2009 2.480 2.500 2.290 2.380 150,170 -0.05(-2.06%)
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.