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

Adf Group Inc (TSX: DRX )

16.15 +0.18 (+1.13%)
Streaming Delayed Price Updated: 9:43 AM 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 (%)
Sep 30, 2008 2.930 2.930 2.670 2.890 151,460 +0.12(+4.33%)
Sep 29, 2008 3.140 3.140 2.750 2.770 52,545 -0.28(-9.18%)
Sep 26, 2008 3.050 3.190 3.010 3.050 33,700 -0.08(-2.56%)
Sep 25, 2008 3.050 3.130 3.010 3.130 30,550 +0.12(+3.99%)
Sep 24, 2008 3.090 3.090 3.010 3.010 15,800 -0.03(-0.99%)
Sep 23, 2008 3.060 3.090 2.970 3.040 20,587 +0.00(+0.00%)
Sep 22, 2008 3.250 3.250 3.040 3.040 43,125 -0.21(-6.46%)
Sep 19, 2008 3.000 3.370 3.000 3.250 50,439 +0.58(+21.72%)
Sep 18, 2008 2.550 2.960 2.550 2.670 8,540 -0.17(-5.99%)
Sep 17, 2008 2.870 2.930 2.660 2.840 53,750 -0.03(-1.05%)
Sep 16, 2008 3.150 3.150 2.760 2.870 75,408 -0.38(-11.69%)
Sep 15, 2008 3.400 3.400 3.150 3.250 41,200 -0.13(-3.85%)
Sep 12, 2008 3.400 3.400 3.270 3.380 13,800 +0.00(+0.00%)
Sep 11, 2008 3.310 3.390 3.310 3.380 17,300 +0.07(+2.11%)
Sep 10, 2008 3.320 3.350 3.250 3.310 28,800 +0.01(+0.30%)
Sep 09, 2008 3.690 3.690 3.260 3.300 167,250 -0.35(-9.59%)
Sep 08, 2008 3.350 3.850 3.350 3.650 117,425 +0.40(+12.31%)
Sep 05, 2008 3.050 3.260 3.050 3.250 27,850 +0.20(+6.56%)
Sep 04, 2008 3.120 3.150 3.050 3.050 17,900 -0.07(-2.24%)
Sep 03, 2008 3.120 3.150 3.120 3.120 2,585 +0.00(+0.00%)
Sep 02, 2008 3.150 3.150 3.120 3.120 29,000 -0.03(-0.95%)
Aug 29, 2008 3.120 3.150 3.120 3.150 37,700 +0.05(+1.61%)
Aug 28, 2008 3.090 3.130 3.070 3.100 21,900 +0.02(+0.65%)
Aug 27, 2008 3.060 3.130 3.060 3.080 17,467 +0.02(+0.65%)
Aug 26, 2008 3.110 3.110 3.060 3.060 8,315 -0.07(-2.24%)
Aug 25, 2008 3.140 3.190 3.080 3.130 18,600 +0.01(+0.32%)
Aug 22, 2008 3.070 3.150 3.050 3.120 26,700 +0.07(+2.30%)
Aug 21, 2008 3.030 3.060 3.020 3.050 16,260 +0.03(+0.99%)
Aug 20, 2008 3.030 3.060 3.000 3.020 47,120 -0.07(-2.27%)
Aug 19, 2008 3.050 3.150 3.020 3.090 212,950 +0.01(+0.32%)
Aug 18, 2008 3.160 3.160 3.010 3.080 99,660 -0.10(-3.14%)
Aug 15, 2008 3.100 3.180 3.060 3.180 44,795 +0.09(+2.91%)
Aug 14, 2008 3.050 3.130 3.050 3.090 46,260 +0.01(+0.32%)
Aug 13, 2008 3.150 3.180 3.080 3.080 61,710 -0.03(-0.96%)
Aug 12, 2008 3.110 3.250 3.100 3.110 61,870 -0.07(-2.20%)
Aug 11, 2008 3.270 3.330 3.120 3.180 61,180 -0.15(-4.50%)
Aug 08, 2008 3.180 3.410 3.100 3.330 44,550 +0.07(+2.15%)
Aug 07, 2008 3.400 3.420 3.160 3.260 28,150 -0.14(-4.12%)
Aug 06, 2008 3.420 3.450 3.330 3.400 34,578 -0.07(-2.02%)
Aug 05, 2008 3.600 3.600 3.310 3.470 106,951 -0.14(-3.88%)
Aug 04, 2008 3.650 3.650 3.600 3.610 36,300 +0.00(+0.00%)
Aug 01, 2008 3.650 3.650 3.600 3.610 36,300 -0.05(-1.37%)
Jul 31, 2008 3.630 3.710 3.610 3.660 24,896 -0.03(-0.81%)
Jul 30, 2008 3.730 3.740 3.600 3.690 48,250 +0.08(+2.22%)
Jul 29, 2008 3.650 3.740 3.560 3.610 147,024 -0.04(-1.10%)
Jul 28, 2008 3.680 3.680 3.650 3.650 42,050 -0.04(-1.08%)
Jul 25, 2008 3.690 3.690 3.550 3.690 35,300 +0.16(+4.53%)
Jul 24, 2008 3.550 3.570 3.500 3.530 40,500 +0.02(+0.57%)
Jul 23, 2008 3.420 3.590 3.400 3.510 26,400 -0.01(-0.28%)
Jul 22, 2008 3.730 3.730 3.330 3.520 47,650 -0.09(-2.49%)
Jul 21, 2008 3.640 3.640 3.610 3.610 43,575 -0.08(-2.17%)
Jul 18, 2008 3.610 3.710 3.610 3.690 37,150 +0.05(+1.37%)
Jul 17, 2008 3.460 3.640 3.460 3.640 10,870 +0.18(+5.20%)
Jul 16, 2008 3.560 3.560 3.450 3.460 23,930 +0.01(+0.29%)
Jul 15, 2008 3.310 3.610 3.280 3.450 89,940 +0.12(+3.60%)
Jul 14, 2008 3.360 3.420 3.300 3.330 44,450 -0.01(-0.30%)
Jul 11, 2008 3.440 3.440 3.340 3.340 102,325 -0.13(-3.75%)
Jul 10, 2008 3.550 3.550 3.470 3.470 30,000 -0.08(-2.25%)
Jul 09, 2008 3.520 3.590 3.520 3.550 20,275 -0.02(-0.56%)
Jul 08, 2008 3.810 3.810 3.460 3.570 140,800 +0.04(+1.13%)
Jul 07, 2008 3.830 3.890 3.510 3.530 89,795 -0.30(-7.83%)
Jul 04, 2008 3.470 3.990 3.410 3.830 50,150 +0.39(+11.34%)
Jul 03, 2008 3.350 3.500 3.340 3.440 121,938 -0.04(-1.15%)
Jul 02, 2008 3.800 3.800 3.410 3.480 98,308 -0.34(-8.90%)
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.