Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 2.100 2.100 2.100 0 -0.05(-2.33%)
Jul 29, 2021 2.200 2.220 2.110 2.150 15,908 -0.03(-1.38%)
Jul 28, 2021 2.200 2.240 2.150 2.180 42,192 +0.03(+1.40%)
Jul 27, 2021 2.300 2.300 2.140 2.150 26,203 -0.01(-0.46%)
Jul 26, 2021 2.080 2.160 2.080 2.160 8,047 +0.08(+3.85%)
Jul 23, 2021 2.090 2.090 2.020 2.080 42,000 +0.01(+0.48%)
Jul 22, 2021 2.130 2.140 2.070 2.070 32,000 -0.04(-1.90%)
Jul 21, 2021 2.110 2.150 2.100 2.110 15,025 +0.05(+2.43%)
Jul 20, 2021 2.080 2.100 2.050 2.060 4,500 +0.00(+0.00%)
Jul 19, 2021 2.100 2.100 2.010 2.060 22,635 -0.04(-1.90%)
Jul 16, 2021 2.140 2.240 2.070 2.100 23,620 +0.00(+0.00%)
Jul 15, 2021 2.200 2.200 2.070 2.100 15,060 -0.04(-1.87%)
Jul 14, 2021 2.250 2.250 2.100 2.140 63,132 -0.02(-0.93%)
Jul 13, 2021 2.030 2.160 2.020 2.160 49,509 +0.12(+5.88%)
Jul 12, 2021 2.100 2.100 1.990 2.040 65,872 -0.06(-2.86%)
Jul 09, 2021 2.070 2.150 2.030 2.100 12,700 +0.08(+3.96%)
Jul 08, 2021 2.170 2.170 2.020 2.020 40,522 -0.14(-6.48%)
Jul 07, 2021 2.190 2.220 2.150 2.160 12,285 -0.07(-3.14%)
Jul 06, 2021 2.350 2.350 2.190 2.230 37,553 -0.12(-5.11%)
Jul 05, 2021 2.060 2.380 2.060 2.350 106,985 +0.31(+15.20%)
Jul 02, 2021 2.200 2.200 2.000 2.040 38,945 -0.11(-5.12%)
Jun 30, 2021 2.150 2.150 2.150 0 +0.20(+10.26%)
Jun 29, 2021 1.940 1.950 1.870 1.950 17,508 +0.06(+3.17%)
Jun 28, 2021 1.910 1.910 1.890 1.890 74,275 -0.04(-2.07%)
Jun 25, 2021 1.930 1.940 1.920 1.930 11,401 +0.02(+1.05%)
Jun 24, 2021 1.850 1.920 1.850 1.910 17,640 +0.00(+0.00%)
Jun 23, 2021 1.790 1.930 1.790 1.910 158,200 +0.04(+2.14%)
Jun 22, 2021 1.950 1.950 1.810 1.870 47,960 -0.02(-1.06%)
Jun 21, 2021 1.900 1.930 1.880 1.890 51,194 +0.01(+0.53%)
Jun 18, 2021 1.820 1.880 1.820 1.880 108,000 +0.06(+3.30%)
Jun 17, 2021 1.800 1.880 1.790 1.820 90,140 -0.01(-0.55%)
Jun 16, 2021 1.730 1.830 1.730 1.830 106,039 +0.09(+5.17%)
Jun 15, 2021 1.730 1.750 1.660 1.740 154,300 -0.01(-0.57%)
Jun 14, 2021 1.740 1.750 1.690 1.750 18,679 +0.02(+1.16%)
Jun 11, 2021 1.700 1.730 1.610 1.730 125,616 +0.05(+2.98%)
Jun 10, 2021 1.700 1.720 1.610 1.680 119,936 -0.03(-1.75%)
Jun 09, 2021 1.650 1.710 1.640 1.710 255,212 +0.23(+15.54%)
Jun 08, 2021 1.470 1.520 1.450 1.480 27,600 +0.01(+0.68%)
Jun 07, 2021 1.460 1.490 1.460 1.470 4,550 +0.03(+2.08%)
Jun 04, 2021 1.440 1.460 1.430 1.440 9,906 +0.01(+0.70%)
Jun 03, 2021 1.360 1.460 1.360 1.430 20,547 +0.05(+3.62%)
Jun 02, 2021 1.380 1.400 1.360 1.380 11,710 +0.00(+0.00%)
Jun 01, 2021 1.360 1.390 1.350 1.380 6,701 -0.01(-0.72%)
May 31, 2021 1.380 1.390 1.370 1.390 5,184 +0.01(+0.72%)
May 28, 2021 1.390 1.400 1.320 1.380 44,098 -0.02(-1.43%)
May 27, 2021 1.350 1.400 1.310 1.400 51,011 +0.06(+4.48%)
May 26, 2021 1.350 1.360 1.320 1.340 13,380 -0.02(-1.47%)
May 25, 2021 1.340 1.360 1.340 1.360 11,101 +0.02(+1.49%)
May 21, 2021 1.340 1.340 1.340 0 -0.01(-0.74%)
May 20, 2021 1.350 1.370 1.300 1.350 73,057 +0.00(+0.00%)
May 19, 2021 1.330 1.390 1.320 1.350 70,302 +0.00(+0.00%)
May 18, 2021 1.370 1.400 1.320 1.350 45,843 -0.03(-2.17%)
May 17, 2021 1.400 1.410 1.370 1.380 19,647 -0.02(-1.43%)
May 14, 2021 1.380 1.440 1.350 1.400 68,709 +0.03(+2.19%)
May 13, 2021 1.400 1.410 1.350 1.370 33,310 -0.03(-2.14%)
May 12, 2021 1.440 1.450 1.350 1.400 98,136 -0.04(-2.78%)
May 11, 2021 1.460 1.470 1.380 1.440 50,581 -0.04(-2.70%)
May 10, 2021 1.520 1.530 1.460 1.480 51,914 -0.02(-1.33%)
May 07, 2021 1.500 1.500 1.450 1.500 46,530 +0.01(+0.67%)
May 06, 2021 1.480 1.510 1.460 1.490 38,500 +0.01(+0.68%)
May 05, 2021 1.510 1.520 1.460 1.480 36,853 -0.03(-1.99%)
May 04, 2021 1.580 1.580 1.460 1.510 29,089 -0.01(-0.66%)
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.