Skip to main content

Adf Group Inc (TSX: DRX )

15.97 -0.66 (-3.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 1.700 1.700 1.700 1.700 3,000 +0.01(+0.59%)
Sep 29, 2021 1.700 1.700 1.660 1.690 10,069 -0.02(-1.17%)
Sep 28, 2021 1.700 1.720 1.680 1.710 22,335 +0.02(+1.18%)
Sep 27, 2021 1.690 1.700 1.660 1.690 13,758 +0.00(+0.00%)
Sep 24, 2021 1.700 1.700 1.660 1.690 24,606 -0.04(-2.31%)
Sep 23, 2021 1.730 1.740 1.720 1.730 7,235 -0.01(-0.57%)
Sep 22, 2021 1.760 1.760 1.700 1.740 8,289 +0.04(+2.35%)
Sep 21, 2021 1.690 1.700 1.660 1.700 7,200 +0.01(+0.59%)
Sep 20, 2021 1.780 1.780 1.660 1.690 43,185 -0.02(-1.17%)
Sep 17, 2021 1.700 1.720 1.700 1.710 8,910 -0.01(-0.58%)
Sep 16, 2021 1.730 1.740 1.700 1.720 10,888 -0.02(-1.15%)
Sep 15, 2021 1.750 1.750 1.710 1.740 9,591 +0.01(+0.58%)
Sep 14, 2021 1.740 1.750 1.730 1.730 17,617 -0.02(-1.14%)
Sep 13, 2021 1.840 1.840 1.740 1.750 30,178 -0.09(-4.89%)
Sep 10, 2021 1.890 1.890 1.760 1.840 98,665 -0.06(-3.16%)
Sep 09, 2021 2.080 2.080 1.800 1.900 136,429 -0.29(-13.24%)
Sep 08, 2021 2.210 2.260 2.120 2.190 20,389 -0.04(-1.79%)
Sep 07, 2021 2.190 2.280 2.170 2.230 34,825 +0.11(+5.19%)
Sep 03, 2021 2.120 2.120 2.120 0 +0.08(+3.92%)
Sep 02, 2021 2.080 2.080 2.040 2.040 24,736 -0.05(-2.39%)
Sep 01, 2021 2.070 2.090 2.060 2.090 4,100 +0.03(+1.46%)
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%)
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.