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

Adf Group Inc (TSX: DRX )

15.20 -0.77 (-4.82%)
Streaming Delayed Price Updated: 2:04 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 (%)
Aug 31, 2021 2.060 2.060 2.060 2.060 2,209 +0.01(+0.49%)
Aug 30, 2021 2.070 2.100 2.020 2.050 26,407 +0.00(+0.00%)
Aug 27, 2021 2.140 2.140 2.030 2.050 12,007 -0.03(-1.44%)
Aug 26, 2021 2.080 2.080 2.080 2.080 5,600 -0.01(-0.48%)
Aug 25, 2021 2.140 2.140 2.090 2.090 6,551 +0.02(+0.97%)
Aug 24, 2021 2.040 2.090 2.040 2.070 22,700 +0.03(+1.47%)
Aug 23, 2021 2.040 2.040 2.000 2.040 16,500 +0.03(+1.49%)
Aug 20, 2021 2.070 2.070 1.820 2.010 51,172 -0.07(-3.37%)
Aug 19, 2021 2.040 2.080 2.030 2.080 8,600 +0.07(+3.48%)
Aug 18, 2021 2.090 2.090 2.010 2.010 20,316 -0.06(-2.90%)
Aug 17, 2021 2.060 2.080 2.050 2.070 14,539 -0.03(-1.43%)
Aug 16, 2021 2.150 2.150 2.090 2.100 18,407 -0.04(-1.87%)
Aug 13, 2021 2.150 2.150 2.120 2.140 9,675 +0.00(+0.00%)
Aug 12, 2021 2.120 2.140 2.100 2.140 12,352 +0.02(+0.94%)
Aug 11, 2021 2.110 2.120 2.100 2.120 13,188 +0.01(+0.47%)
Aug 10, 2021 2.140 2.140 2.100 2.110 19,847 -0.03(-1.40%)
Aug 09, 2021 2.140 2.150 2.100 2.140 19,656 -0.01(-0.47%)
Aug 06, 2021 2.100 2.150 2.080 2.150 14,295 +0.01(+0.47%)
Aug 05, 2021 2.120 2.140 2.100 2.140 5,082 +0.00(+0.00%)
Aug 04, 2021 2.110 2.140 2.020 2.140 55,387 +0.04(+1.90%)
Aug 03, 2021 2.090 2.150 2.090 2.100 34,015 +0.00(+0.00%)
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%)
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.