Skip to main content

Adf Group Inc (TSX: DRX )

15.95 -0.68 (-4.09%)
Streaming Delayed Price Updated: 3:44 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 2.520 2.560 2.520 2.540 26,025 +0.03(+1.20%)
Sep 29, 2009 2.550 2.570 2.510 2.510 147,023 -0.09(-3.46%)
Sep 28, 2009 2.500 2.630 2.500 2.600 67,650 +0.07(+2.77%)
Sep 25, 2009 2.520 2.530 2.510 2.530 11,217 +0.02(+0.80%)
Sep 24, 2009 2.520 2.530 2.480 2.510 54,616 -0.03(-1.18%)
Sep 23, 2009 2.580 2.600 2.520 2.540 18,733 -0.04(-1.55%)
Sep 22, 2009 2.580 2.600 2.520 2.580 18,883 -0.02(-0.77%)
Sep 21, 2009 2.600 2.600 2.600 2.600 11,150 -0.03(-1.14%)
Sep 18, 2009 2.590 2.630 2.590 2.630 15,080 +0.01(+0.38%)
Sep 17, 2009 2.680 2.680 2.560 2.620 16,063 -0.06(-2.24%)
Sep 16, 2009 2.570 2.680 2.570 2.680 169,787 +0.12(+4.69%)
Sep 15, 2009 2.570 2.580 2.510 2.560 10,000 +0.04(+1.59%)
Sep 14, 2009 2.580 2.590 2.510 2.520 20,400 -0.01(-0.40%)
Sep 11, 2009 2.440 2.540 2.430 2.530 124,037 +0.12(+4.98%)
Sep 10, 2009 2.350 2.430 2.350 2.410 54,380 +0.06(+2.55%)
Sep 09, 2009 2.470 2.470 2.320 2.350 106,085 -0.14(-5.62%)
Sep 08, 2009 2.460 2.490 2.450 2.490 37,760 +0.03(+1.22%)
Sep 04, 2009 2.430 2.470 2.430 2.460 23,900 +0.01(+0.41%)
Sep 03, 2009 2.320 2.450 2.300 2.450 94,400 +0.13(+5.60%)
Sep 02, 2009 2.320 2.320 2.320 2.320 400 -0.03(-1.28%)
Sep 01, 2009 2.450 2.450 2.310 2.350 17,765 -0.06(-2.49%)
Aug 31, 2009 2.390 2.410 2.300 2.410 28,504 +0.05(+2.12%)
Aug 28, 2009 2.390 2.390 2.330 2.360 21,550 -0.03(-1.26%)
Aug 27, 2009 2.500 2.500 2.370 2.390 86,619 -0.08(-3.24%)
Aug 26, 2009 2.500 2.500 2.470 2.470 8,600 +0.00(+0.00%)
Aug 25, 2009 2.420 2.540 2.420 2.470 44,028 -0.02(-0.80%)
Aug 24, 2009 2.460 2.590 2.460 2.490 85,203 +0.03(+1.22%)
Aug 21, 2009 2.400 2.460 2.390 2.460 61,335 +0.07(+2.93%)
Aug 20, 2009 2.370 2.390 2.320 2.390 38,250 +0.04(+1.70%)
Aug 19, 2009 2.350 2.360 2.260 2.350 213,176 +0.00(+0.00%)
Aug 18, 2009 2.350 2.360 2.340 2.350 329,625 -0.02(-0.84%)
Aug 17, 2009 2.420 2.420 2.350 2.370 36,429 -0.08(-3.27%)
Aug 14, 2009 2.430 2.450 2.430 2.450 7,700 +0.00(+0.00%)
Aug 13, 2009 2.440 2.480 2.440 2.450 306,940 +0.06(+2.51%)
Aug 12, 2009 2.490 2.500 2.390 2.390 93,950 -0.11(-4.40%)
Aug 11, 2009 2.600 2.600 2.470 2.500 178,350 -0.10(-3.85%)
Aug 10, 2009 2.450 2.600 2.410 2.600 264,900 +0.15(+6.12%)
Aug 07, 2009 2.520 2.520 2.370 2.450 97,760 -0.10(-3.92%)
Aug 06, 2009 2.620 2.620 2.510 2.550 28,970 -0.09(-3.41%)
Aug 05, 2009 2.620 2.640 2.620 2.640 7,755 -0.05(-1.86%)
Aug 04, 2009 2.740 2.740 2.630 2.690 45,555 -0.01(-0.37%)
Jul 31, 2009 2.710 2.710 2.650 2.700 7,650 +0.00(+0.00%)
Jul 30, 2009 2.660 2.700 2.610 2.700 9,674 +0.04(+1.50%)
Jul 29, 2009 2.690 2.690 2.630 2.660 10,117 -0.06(-2.21%)
Jul 28, 2009 2.740 2.740 2.680 2.720 448,500 -0.02(-0.73%)
Jul 27, 2009 2.760 2.750 2.680 2.740 115,637 +0.00(+0.00%)
Jul 24, 2009 2.720 2.740 2.700 2.740 61,880 +0.08(+3.01%)
Jul 23, 2009 2.720 2.720 2.660 2.660 48,875 +0.04(+1.53%)
Jul 22, 2009 2.490 2.730 2.490 2.620 119,435 +0.15(+6.07%)
Jul 21, 2009 2.490 2.500 2.450 2.470 193,403 -0.02(-0.80%)
Jul 20, 2009 2.490 2.490 2.460 2.490 37,921 +0.04(+1.63%)
Jul 17, 2009 2.400 2.480 2.400 2.450 56,040 +0.05(+2.08%)
Jul 16, 2009 2.490 2.490 2.390 2.400 356,325 -0.09(-3.61%)
Jul 15, 2009 2.500 2.500 2.430 2.490 41,610 -0.01(-0.40%)
Jul 14, 2009 2.500 2.600 2.450 2.500 148,800 +0.04(+1.63%)
Jul 13, 2009 2.400 2.550 2.370 2.460 269,990 +0.23(+10.31%)
Jul 10, 2009 2.280 2.280 2.230 2.230 10,300 -0.09(-3.88%)
Jul 09, 2009 2.260 2.320 2.260 2.320 12,685 +0.09(+4.04%)
Jul 08, 2009 2.310 2.320 2.220 2.230 40,300 -0.09(-3.88%)
Jul 07, 2009 2.170 2.320 2.150 2.320 51,500 +0.15(+6.91%)
Jul 06, 2009 2.200 2.200 2.160 2.170 2,100 -0.11(-4.82%)
Jul 03, 2009 2.290 2.290 2.270 2.280 16,696 -0.04(-1.72%)
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.