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

Adf Group Inc (TSX: DRX )

16.18 -0.37 (-2.24%)
Streaming Delayed Price Updated: 3:19 PM EDT, May 15, 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 (%)
Mar 28, 2024 9.130 0 +0.51(+5.92%)
Mar 27, 2024 8.450 8.720 8.350 8.620 117,557 +0.22(+2.62%)
Mar 26, 2024 8.050 8.560 8.050 8.400 83,593 +0.33(+4.09%)
Mar 25, 2024 8.000 8.320 7.930 8.070 96,154 -0.12(-1.47%)
Mar 22, 2024 8.540 8.540 8.190 8.190 64,355 -0.30(-3.53%)
Mar 21, 2024 8.450 8.660 8.300 8.490 87,360 +0.10(+1.19%)
Mar 20, 2024 8.220 8.400 8.100 8.390 96,020 +0.03(+0.36%)
Mar 19, 2024 8.500 8.500 8.260 8.360 106,070 -0.14(-1.65%)
Mar 18, 2024 8.500 8.630 8.340 8.500 156,942 -0.08(-0.93%)
Mar 15, 2024 8.920 9.100 8.580 8.580 103,528 -0.30(-3.38%)
Mar 14, 2024 9.050 9.210 8.860 8.880 227,576 -0.42(-4.52%)
Mar 13, 2024 9.150 9.670 9.050 9.300 172,158 -0.10(-1.06%)
Mar 12, 2024 9.710 9.780 9.370 9.400 62,063 -0.31(-3.19%)
Mar 11, 2024 10.00 10.10 9.520 9.710 86,564 -0.46(-4.52%)
Mar 08, 2024 10.20 10.27 10.00 10.17 98,190 +0.17(+1.70%)
Mar 07, 2024 9.950 10.08 9.900 10.00 57,542 +0.06(+0.60%)
Mar 06, 2024 9.890 10.06 9.650 9.940 120,458 +0.10(+1.02%)
Mar 05, 2024 10.40 10.40 9.770 9.840 78,724 -0.52(-5.02%)
Mar 04, 2024 10.30 10.45 10.01 10.36 150,112 +0.06(+0.58%)
Mar 01, 2024 10.30 10.44 10.14 10.30 90,665 -0.03(-0.29%)
Feb 29, 2024 10.12 10.33 9.850 10.33 95,586 +0.37(+3.71%)
Feb 28, 2024 9.990 10.10 9.870 9.960 129,378 +0.04(+0.40%)
Feb 27, 2024 9.550 10.00 9.420 9.920 212,475 +0.47(+4.97%)
Feb 26, 2024 9.450 9.540 9.270 9.450 122,755 +0.05(+0.53%)
Feb 23, 2024 9.100 9.450 8.990 9.400 125,009 +0.35(+3.87%)
Feb 22, 2024 8.900 9.270 8.900 9.050 131,317 +0.24(+2.72%)
Feb 21, 2024 8.700 8.930 8.620 8.810 32,589 +0.15(+1.73%)
Feb 20, 2024 9.000 9.090 8.600 8.660 54,322 -0.25(-2.81%)
Feb 16, 2024 8.910 0 +0.40(+4.70%)
Feb 15, 2024 8.800 8.810 8.200 8.510 128,385 -0.23(-2.63%)
Feb 14, 2024 8.500 8.800 8.500 8.740 58,138 +0.23(+2.70%)
Feb 13, 2024 8.390 8.550 8.200 8.510 78,486 +0.08(+0.95%)
Feb 12, 2024 8.190 8.470 7.960 8.430 145,161 +0.22(+2.68%)
Feb 09, 2024 8.000 8.360 7.980 8.210 130,666 +0.24(+3.01%)
Feb 08, 2024 8.810 8.810 7.900 7.970 176,987 -0.79(-9.02%)
Feb 07, 2024 8.600 8.970 8.600 8.760 87,736 +0.24(+2.82%)
Feb 06, 2024 9.100 9.100 8.520 8.520 102,354 -0.48(-5.33%)
Feb 05, 2024 8.250 9.080 8.180 9.000 263,233 +0.82(+10.02%)
Feb 02, 2024 8.500 8.680 8.120 8.180 143,834 -0.22(-2.62%)
Feb 01, 2024 8.100 8.440 8.090 8.400 119,872 +0.40(+5.00%)
Jan 31, 2024 8.200 8.500 7.980 8.000 129,317 -0.25(-3.03%)
Jan 30, 2024 7.940 8.260 7.830 8.250 119,801 +0.38(+4.83%)
Jan 29, 2024 7.530 7.970 7.490 7.870 94,251 +0.38(+5.07%)
Jan 26, 2024 7.610 7.670 7.420 7.490 48,020 -0.12(-1.58%)
Jan 25, 2024 7.930 7.930 7.600 7.610 48,648 -0.24(-3.06%)
Jan 24, 2024 7.450 7.970 7.400 7.850 125,237 +0.45(+6.08%)
Jan 23, 2024 7.570 7.570 7.300 7.400 57,164 -0.17(-2.25%)
Jan 22, 2024 7.370 7.580 7.340 7.570 76,435 +0.20(+2.71%)
Jan 19, 2024 7.200 7.370 7.060 7.370 54,181 +0.20(+2.79%)
Jan 18, 2024 7.000 7.330 6.960 7.170 73,220 +0.18(+2.58%)
Jan 17, 2024 7.180 7.180 6.940 6.990 33,666 -0.07(-0.99%)
Jan 16, 2024 7.300 7.300 7.000 7.060 40,510 -0.22(-3.02%)
Jan 15, 2024 7.000 7.330 7.000 7.280 58,640 +0.19(+2.68%)
Jan 12, 2024 7.270 7.300 7.060 7.090 31,898 -0.16(-2.21%)
Jan 11, 2024 7.400 7.400 7.160 7.250 42,654 -0.10(-1.36%)
Jan 10, 2024 7.560 7.740 7.340 7.350 75,299 -0.20(-2.65%)
Jan 09, 2024 7.190 7.590 7.130 7.550 173,073 +0.41(+5.74%)
Jan 08, 2024 6.920 7.160 6.780 7.140 71,907 +0.26(+3.78%)
Jan 05, 2024 7.030 7.040 6.860 6.880 83,743 -0.14(-1.99%)
Jan 04, 2024 7.280 7.280 7.000 7.020 46,076 -0.17(-2.36%)
Jan 03, 2024 6.990 7.430 6.960 7.190 142,753 +0.21(+3.01%)
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.