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

Adf Group Inc (TSX: DRX )

15.50 -0.47 (-2.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 19, 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, 2023 4.400 4.450 4.360 4.430 60,329 +0.11(+2.55%)
Jul 28, 2023 4.300 4.420 4.300 4.320 33,309 +0.02(+0.47%)
Jul 27, 2023 4.200 4.460 4.200 4.300 36,708 +0.10(+2.38%)
Jul 26, 2023 4.120 4.200 4.120 4.200 6,470 +0.01(+0.24%)
Jul 25, 2023 3.900 4.380 3.900 4.190 104,429 +0.30(+7.71%)
Jul 24, 2023 3.800 3.900 3.800 3.890 36,937 +0.06(+1.57%)
Jul 21, 2023 3.800 3.830 3.800 3.830 19,819 +0.08(+2.13%)
Jul 20, 2023 3.690 3.820 3.640 3.750 39,856 -0.06(-1.57%)
Jul 19, 2023 3.810 3.820 3.600 3.810 23,699 +0.00(+0.00%)
Jul 18, 2023 3.790 3.820 3.770 3.810 12,936 -0.01(-0.26%)
Jul 17, 2023 3.750 3.850 3.750 3.820 11,303 +0.03(+0.79%)
Jul 14, 2023 3.750 3.790 3.750 3.790 7,902 +0.05(+1.34%)
Jul 13, 2023 3.700 3.760 3.680 3.740 13,165 +0.04(+1.08%)
Jul 12, 2023 3.750 3.750 3.700 3.700 5,395 -0.10(-2.63%)
Jul 11, 2023 3.700 3.800 3.690 3.800 16,095 +0.09(+2.43%)
Jul 10, 2023 3.710 3.760 3.700 3.710 12,162 +0.00(+0.00%)
Jul 07, 2023 3.700 3.760 3.700 3.710 27,337 +0.01(+0.27%)
Jul 06, 2023 3.760 3.790 3.700 3.700 33,849 -0.16(-4.15%)
Jul 05, 2023 3.870 3.910 3.750 3.860 28,798 +0.03(+0.78%)
Jul 04, 2023 3.850 3.850 3.820 3.830 18,909 -0.01(-0.26%)
Jun 30, 2023 3.840 0 +0.02(+0.52%)
Jun 29, 2023 3.760 3.840 3.750 3.820 21,331 +0.12(+3.24%)
Jun 28, 2023 3.760 3.760 3.700 3.700 5,790 -0.06(-1.60%)
Jun 27, 2023 3.740 3.760 3.740 3.760 2,641 +0.07(+1.90%)
Jun 26, 2023 3.740 3.770 3.670 3.690 14,609 -0.03(-0.81%)
Jun 23, 2023 3.660 3.740 3.660 3.720 4,154 -0.02(-0.53%)
Jun 22, 2023 3.560 3.830 3.560 3.740 23,753 +0.02(+0.54%)
Jun 21, 2023 3.690 3.720 3.550 3.720 30,283 +0.07(+1.92%)
Jun 20, 2023 3.650 3.720 3.600 3.650 30,070 +0.01(+0.27%)
Jun 19, 2023 3.490 3.640 3.480 3.640 23,301 +0.15(+4.30%)
Jun 16, 2023 3.360 3.490 3.300 3.490 14,811 +0.14(+4.18%)
Jun 15, 2023 3.360 3.360 3.350 3.350 34,200 -0.03(-0.89%)
Jun 14, 2023 3.410 3.490 3.380 3.380 30,975 -0.02(-0.59%)
Jun 13, 2023 3.510 3.570 3.400 3.400 19,961 -0.10(-2.86%)
Jun 12, 2023 3.500 3.580 3.500 3.500 33,595 -0.05(-1.41%)
Jun 09, 2023 3.490 3.580 3.360 3.550 29,407 +0.05(+1.43%)
Jun 08, 2023 3.380 3.500 3.380 3.500 38,077 +0.15(+4.48%)
Jun 07, 2023 3.200 3.560 3.200 3.350 171,028 +0.35(+11.67%)
Jun 06, 2023 2.950 3.120 2.850 3.000 83,205 +0.05(+1.69%)
Jun 05, 2023 3.010 3.010 2.950 2.950 24,064 -0.06(-1.99%)
Jun 02, 2023 2.850 3.050 2.850 3.010 75,915 +0.14(+4.88%)
Jun 01, 2023 2.900 2.920 2.860 2.870 13,470 -0.03(-1.03%)
May 31, 2023 2.880 2.910 2.700 2.900 19,704 +0.01(+0.35%)
May 30, 2023 2.700 2.940 2.700 2.890 58,730 +0.38(+15.14%)
May 29, 2023 2.520 2.520 2.480 2.510 12,040 +0.01(+0.40%)
May 26, 2023 2.490 2.500 2.460 2.500 12,207 +0.01(+0.40%)
May 25, 2023 2.450 2.500 2.450 2.490 11,400 +0.04(+1.63%)
May 24, 2023 2.470 2.470 2.450 2.450 2,400 -0.03(-1.21%)
May 23, 2023 2.470 2.480 2.450 2.480 21,302 +0.04(+1.64%)
May 19, 2023 2.440 0 +0.04(+1.67%)
May 18, 2023 2.390 2.400 2.390 2.400 13,994 +0.02(+0.84%)
May 17, 2023 2.300 2.380 2.300 2.380 16,688 +0.12(+5.31%)
May 16, 2023 2.280 2.280 2.260 2.260 300 -0.02(-0.88%)
May 15, 2023 2.280 2.300 2.280 2.280 21,133 +0.03(+1.33%)
May 12, 2023 2.290 2.290 2.250 2.250 10,504 -0.04(-1.75%)
May 11, 2023 2.290 2.290 2.250 2.290 1,570 +0.02(+0.88%)
May 10, 2023 2.270 2.270 2.250 2.270 13,100 +0.02(+0.89%)
May 09, 2023 2.250 2.270 2.250 2.250 6,300 +0.00(+0.00%)
May 08, 2023 2.240 2.250 2.240 2.250 12,300 +0.01(+0.45%)
May 05, 2023 2.190 2.300 2.190 2.240 7,478 -0.06(-2.61%)
May 04, 2023 2.180 2.310 2.180 2.300 41,385 +0.01(+0.44%)
May 03, 2023 2.280 2.290 2.280 2.290 200 +0.13(+6.02%)
May 02, 2023 2.110 2.160 2.090 2.160 1,874 +0.06(+2.86%)
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.