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 -0.66 (-3.97%)
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, 2012 1.320 1.350 1.260 1.260 8,750 -0.06(-4.55%)
Jul 30, 2012 1.300 1.320 1.300 1.320 10,600 +0.09(+7.32%)
Jul 27, 2012 1.300 1.300 1.230 1.230 15,900 -0.09(-6.82%)
Jul 26, 2012 1.210 1.320 1.200 1.320 25,800 +0.12(+10.00%)
Jul 25, 2012 1.200 1.200 1.200 0 +0.00(+0.00%)
Jul 24, 2012 1.200 1.200 1.200 1.200 2,800 +0.00(+0.00%)
Jul 23, 2012 1.250 1.250 1.200 1.200 13,800 +0.00(+0.00%)
Jul 20, 2012 1.140 1.200 1.140 1.200 14,500 +0.03(+2.56%)
Jul 19, 2012 1.150 1.170 1.150 1.170 13,500 +0.01(+0.86%)
Jul 18, 2012 1.130 1.160 1.130 1.160 1,275 +0.04(+3.57%)
Jul 17, 2012 1.120 1.120 1.120 0 +0.00(+0.00%)
Jul 16, 2012 1.120 1.120 1.120 1.120 500 -0.04(-3.45%)
Jul 13, 2012 1.130 1.160 1.130 1.160 2,000 +0.04(+3.57%)
Jul 12, 2012 1.130 1.130 1.120 1.120 5,400 +0.00(+0.00%)
Jul 11, 2012 1.100 1.120 1.100 1.120 1,120 -0.03(-2.61%)
Jul 10, 2012 1.150 1.150 1.150 0 +0.00(+0.00%)
Jul 09, 2012 1.190 1.190 1.150 1.150 22,300 -0.02(-1.71%)
Jul 06, 2012 1.170 1.170 1.170 1.170 2,200 +0.00(+0.00%)
Jul 05, 2012 1.170 1.170 1.170 1.170 166 -0.03(-2.50%)
Jul 04, 2012 1.200 1.200 1.200 1.200 2,000 +0.04(+3.45%)
Jul 03, 2012 1.160 1.160 1.160 1.160 0 +0.00(+0.00%)
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%)
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.