Skip to main content

Adf Group Inc (TSX: DRX )

16.90 -0.87 (-4.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 1.220 1.400 1.220 1.400 10,660 +0.10(+7.69%)
Sep 27, 2012 1.350 1.350 1.220 1.300 4,301 +0.10(+8.33%)
Sep 26, 2012 1.200 1.200 1.200 0 +0.00(+0.00%)
Sep 25, 2012 1.200 1.200 1.200 0 +0.00(+0.00%)
Sep 24, 2012 1.200 1.200 1.200 0 +0.00(+0.00%)
Sep 21, 2012 1.210 1.210 1.200 1.200 1,500 +0.00(+0.00%)
Sep 20, 2012 1.210 1.210 1.200 1.200 9,933 -0.01(-0.83%)
Sep 19, 2012 1.210 1.210 1.210 0 +0.00(+0.00%)
Sep 18, 2012 1.190 1.210 1.190 1.210 8,800 +0.02(+1.68%)
Sep 17, 2012 1.210 1.210 1.190 1.190 6,600 -0.03(-2.46%)
Sep 14, 2012 1.250 1.250 1.200 1.220 9,500 -0.03(-2.40%)
Sep 13, 2012 1.260 1.260 1.250 1.250 8,400 -0.02(-1.57%)
Sep 12, 2012 1.250 1.270 1.250 1.270 2,900 +0.07(+5.83%)
Sep 11, 2012 1.270 1.300 1.200 1.200 3,940 -0.07(-5.51%)
Sep 10, 2012 1.390 1.390 1.270 1.270 7,800 -0.14(-9.93%)
Sep 07, 2012 1.390 1.410 1.380 1.410 4,238 +0.01(+0.71%)
Sep 06, 2012 1.400 1.400 1.400 1.400 8,500 +0.02(+1.45%)
Sep 05, 2012 1.380 1.380 1.380 0 +0.00(+0.00%)
Sep 04, 2012 1.390 1.400 1.380 1.380 7,570 +0.00(+0.00%)
Aug 31, 2012 1.380 1.380 1.380 0 -0.03(-2.13%)
Aug 30, 2012 1.410 1.410 1.410 0 +0.00(+0.00%)
Aug 29, 2012 1.390 1.410 1.390 1.410 2,900 +0.01(+0.71%)
Aug 27, 2012 1.400 1.400 1.400 0 +0.00(+0.00%)
Aug 24, 2012 1.400 1.420 1.400 1.400 15,200 +0.00(+0.00%)
Aug 23, 2012 1.400 1.400 1.400 1.400 1,700 -0.03(-2.10%)
Aug 22, 2012 1.390 1.430 1.380 1.430 5,900 +0.03(+2.14%)
Aug 21, 2012 1.400 1.400 1.400 1.400 500 -0.03(-2.10%)
Aug 20, 2012 1.390 1.450 1.330 1.430 23,300 +0.02(+1.42%)
Aug 17, 2012 1.400 1.410 1.390 1.410 8,800 +0.00(+0.00%)
Aug 16, 2012 1.390 1.410 1.390 1.410 3,900 -0.02(-1.40%)
Aug 15, 2012 1.360 1.440 1.360 1.430 7,800 +0.07(+5.15%)
Aug 14, 2012 1.360 1.460 1.360 1.360 13,400 +0.01(+0.74%)
Aug 13, 2012 1.400 1.400 1.350 1.350 3,000 -0.10(-6.90%)
Aug 11, 2012 1.450 1.450 1.450 1.450 1,600 +0.00(+0.00%)
Aug 10, 2012 1.450 1.450 1.450 1.450 1,600 +0.00(+0.00%)
Aug 09, 2012 1.460 1.460 1.440 1.450 21,200 -0.01(-0.68%)
Aug 08, 2012 1.370 1.460 1.360 1.460 25,000 +0.06(+4.29%)
Aug 07, 2012 1.380 1.400 1.380 1.400 24,021 +0.05(+3.70%)
Aug 03, 2012 1.350 1.350 1.350 0 +0.05(+3.85%)
Aug 02, 2012 1.300 1.300 1.300 1.300 1,000 -0.01(-0.76%)
Aug 01, 2012 1.260 1.350 1.250 1.310 7,390 +0.05(+3.97%)
Jul 31, 2012 1.320 1.350 1.260 1.260 8,750 -0.06(-4.55%)
Jul 30, 2012 1.300 1.320 1.300 1.320 10,600 +0.09(+7.32%)
Jul 27, 2012 1.300 1.300 1.230 1.230 15,900 -0.09(-6.82%)
Jul 26, 2012 1.210 1.320 1.200 1.320 25,800 +0.12(+10.00%)
Jul 25, 2012 1.200 1.200 1.200 0 +0.00(+0.00%)
Jul 24, 2012 1.200 1.200 1.200 1.200 2,800 +0.00(+0.00%)
Jul 23, 2012 1.250 1.250 1.200 1.200 13,800 +0.00(+0.00%)
Jul 20, 2012 1.140 1.200 1.140 1.200 14,500 +0.03(+2.56%)
Jul 19, 2012 1.150 1.170 1.150 1.170 13,500 +0.01(+0.86%)
Jul 18, 2012 1.130 1.160 1.130 1.160 1,275 +0.04(+3.57%)
Jul 17, 2012 1.120 1.120 1.120 0 +0.00(+0.00%)
Jul 16, 2012 1.120 1.120 1.120 1.120 500 -0.04(-3.45%)
Jul 13, 2012 1.130 1.160 1.130 1.160 2,000 +0.04(+3.57%)
Jul 12, 2012 1.130 1.130 1.120 1.120 5,400 +0.00(+0.00%)
Jul 11, 2012 1.100 1.120 1.100 1.120 1,120 -0.03(-2.61%)
Jul 10, 2012 1.150 1.150 1.150 0 +0.00(+0.00%)
Jul 09, 2012 1.190 1.190 1.150 1.150 22,300 -0.02(-1.71%)
Jul 06, 2012 1.170 1.170 1.170 1.170 2,200 +0.00(+0.00%)
Jul 05, 2012 1.170 1.170 1.170 1.170 166 -0.03(-2.50%)
Jul 04, 2012 1.200 1.200 1.200 1.200 2,000 +0.04(+3.45%)
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.