Skip to main content

Adf Group Inc (TSX: DRX )

16.47 -0.16 (-0.96%)
Streaming Delayed Price Updated: 1:22 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 2.230 2.230 2.230 10 +0.05(+2.29%)
Sep 29, 2014 2.130 2.180 2.120 2.180 3,200 -0.03(-1.36%)
Sep 26, 2014 2.210 2.210 2.210 2.210 340 +0.03(+1.38%)
Sep 25, 2014 2.110 2.180 2.110 2.180 2,800 +0.08(+3.81%)
Sep 24, 2014 2.130 2.130 2.100 2.100 6,840 -0.01(-0.47%)
Sep 23, 2014 2.160 2.180 2.090 2.110 11,537 -0.06(-2.76%)
Sep 22, 2014 2.330 2.330 2.100 2.170 30,760 -0.16(-6.87%)
Sep 19, 2014 2.290 2.340 2.290 2.330 11,720 +0.03(+1.30%)
Sep 18, 2014 2.300 2.300 2.300 2.300 1,470 +0.10(+4.55%)
Sep 17, 2014 2.300 2.300 2.200 2.200 15,056 -0.05(-2.22%)
Sep 16, 2014 2.250 2.310 2.200 2.250 145,018 -0.08(-3.43%)
Sep 15, 2014 2.250 2.410 2.250 2.330 20,073 +0.08(+3.56%)
Sep 12, 2014 2.310 2.340 2.250 2.250 34,045 -0.05(-2.17%)
Sep 11, 2014 2.410 2.410 2.130 2.300 40,337 -0.15(-6.12%)
Sep 10, 2014 2.460 2.460 2.420 2.450 17,800 +0.00(+0.00%)
Sep 09, 2014 2.540 2.550 2.410 2.450 88,600 -0.11(-4.30%)
Sep 08, 2014 2.560 2.560 2.510 2.560 24,100 +0.03(+1.19%)
Sep 05, 2014 2.560 2.560 2.390 2.530 15,187 -0.07(-2.69%)
Sep 03, 2014 2.600 2.600 2.600 0 +0.05(+1.96%)
Sep 02, 2014 2.500 2.650 2.500 2.550 5,650 +0.00(+0.00%)
Aug 29, 2014 2.550 2.550 2.550 0 -0.05(-1.92%)
Aug 28, 2014 2.610 2.610 2.600 2.600 5,100 +0.05(+1.96%)
Aug 27, 2014 2.550 2.600 2.550 2.550 3,750 -0.05(-1.92%)
Aug 26, 2014 2.580 2.600 2.550 2.600 4,200 +0.00(+0.00%)
Aug 25, 2014 2.550 2.600 2.550 2.600 6,650 +0.05(+1.96%)
Aug 22, 2014 2.590 2.590 2.520 2.550 12,500 -0.05(-1.92%)
Aug 21, 2014 2.620 2.620 2.600 2.600 0 -0.02(-0.76%)
Aug 20, 2014 2.650 2.650 2.620 2.620 96,900 +0.01(+0.38%)
Aug 19, 2014 2.650 2.650 2.610 2.610 44,480 -0.02(-0.76%)
Aug 18, 2014 2.680 2.680 2.630 2.630 5,025 +0.00(+0.00%)
Aug 15, 2014 2.600 2.630 18,600 -0.06(-2.23%)
Aug 14, 2014 2.690 2.690 7,700 -0.06(-2.18%)
Aug 13, 2014 2.650 2.750 2.650 2.750 10,550 +0.10(+3.77%)
Aug 12, 2014 2.690 2.690 2.650 2.650 10,400 -0.04(-1.49%)
Aug 11, 2014 2.660 2.690 2.650 2.690 12,500 +0.02(+0.75%)
Aug 08, 2014 2.670 2.670 2.670 2.670 3,800 -0.02(-0.74%)
Aug 07, 2014 2.670 2.690 2.660 2.690 15,500 -0.01(-0.37%)
Aug 06, 2014 2.700 2.700 2.670 2.700 53,402 +0.00(+0.00%)
Aug 05, 2014 2.710 2.750 2.680 2.700 93,935 +0.00(+0.00%)
Aug 01, 2014 2.700 2.700 2.700 0 -0.01(-0.37%)
Jul 31, 2014 2.710 2.710 2.710 2.710 300 -0.01(-0.37%)
Jul 30, 2014 2.720 2.730 2.720 2.720 3,375 +0.04(+1.49%)
Jul 29, 2014 2.660 2.690 2.660 2.680 3,850 -0.02(-0.74%)
Jul 28, 2014 2.680 2.700 2.650 2.700 13,900 +0.02(+0.75%)
Jul 24, 2014 2.680 0 +0.02(+0.75%)
Jul 22, 2014 2.660 2.660 0 -0.02(-0.75%)
Jul 21, 2014 2.700 2.700 2.650 2.680 2,900 -0.10(-3.60%)
Jul 18, 2014 2.740 2.780 2.740 2.780 3,440 +0.04(+1.46%)
Jul 17, 2014 2.710 2.740 2.710 2.740 5,400 +0.08(+3.01%)
Jul 15, 2014 2.660 2.660 0 +0.03(+1.14%)
Jul 11, 2014 2.630 2.630 0 -0.02(-0.75%)
Jul 09, 2014 2.650 2.650 0 +0.00(+0.00%)
Jul 08, 2014 2.620 2.650 2.620 2.650 4,561 +0.00(+0.00%)
Jul 07, 2014 2.690 2.710 2.650 2.650 25,650 -0.06(-2.21%)
Jul 04, 2014 2.730 2.730 2.710 2.710 5,200 -0.08(-2.87%)
Jul 03, 2014 2.740 2.790 2.740 2.790 10,600 +0.05(+1.82%)
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.