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 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 +1.10(+48.89%)
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.