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

Adf Group Inc (TSX: DRX )

17.32 -0.22 (-1.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Sep 30, 2013 2.110 2.200 2.110 2.190 7,288 -0.01(-0.45%)
Sep 27, 2013 2.150 2.200 2.140 2.200 39,000 +0.02(+0.92%)
Sep 26, 2013 2.210 2.210 2.180 2.180 2,075 -0.04(-1.80%)
Sep 25, 2013 2.210 2.220 2.210 2.220 3,800 +0.02(+0.91%)
Sep 24, 2013 2.190 2.200 2.120 2.200 22,926 -0.05(-2.22%)
Sep 23, 2013 2.140 2.250 2.120 2.250 32,710 +0.10(+4.65%)
Sep 20, 2013 2.170 2.170 2.120 2.150 3,000 +0.00(+0.00%)
Sep 19, 2013 2.130 2.180 2.100 2.150 29,082 -0.03(-1.38%)
Sep 18, 2013 2.180 2.200 2.100 2.180 24,493 -0.02(-0.91%)
Sep 17, 2013 2.150 2.200 2.130 2.200 17,326 +0.05(+2.33%)
Sep 16, 2013 2.180 2.200 2.150 2.150 15,132 -0.03(-1.38%)
Sep 13, 2013 2.200 2.200 2.110 2.180 20,736 -0.02(-0.91%)
Sep 12, 2013 2.170 2.200 2.160 2.200 6,000 +0.03(+1.38%)
Sep 11, 2013 2.170 2.170 2.130 2.170 35,540 -0.03(-1.36%)
Sep 10, 2013 2.240 2.250 2.200 2.200 45,161 -0.01(-0.45%)
Sep 09, 2013 2.030 2.320 2.030 2.210 92,558 +0.21(+10.50%)
Sep 06, 2013 1.930 2.000 1.930 2.000 75,645 +0.07(+3.63%)
Sep 05, 2013 1.850 1.940 1.850 1.930 56,111 +0.18(+10.29%)
Sep 04, 2013 1.680 1.750 1.680 1.750 1,100 +0.04(+2.34%)
Sep 03, 2013 1.720 1.730 1.680 1.710 8,400 -0.09(-5.00%)
Aug 30, 2013 1.800 1.800 1.800 0 +0.01(+0.56%)
Aug 29, 2013 1.680 1.790 1.680 1.790 11,400 +0.11(+6.55%)
Aug 28, 2013 1.660 1.680 1.660 1.680 1,100 -0.06(-3.45%)
Aug 27, 2013 1.650 1.740 1.650 1.740 600 +0.01(+0.58%)
Aug 26, 2013 1.650 1.780 1.650 1.730 4,492 -0.01(-0.57%)
Aug 23, 2013 1.700 1.740 1.700 1.740 22,400 +0.06(+3.57%)
Aug 21, 2013 1.680 1.680 1.680 0 -0.06(-3.45%)
Aug 20, 2013 1.710 1.740 1.700 1.740 34,125 +0.13(+8.07%)
Aug 16, 2013 1.610 1.610 1.610 0 -0.06(-3.59%)
Aug 15, 2013 1.610 1.700 1.600 1.670 9,500 -0.03(-1.76%)
Aug 14, 2013 1.740 1.740 1.650 1.700 14,350 +0.09(+5.59%)
Aug 13, 2013 1.630 1.630 1.550 1.610 50,000 -0.04(-2.42%)
Aug 12, 2013 1.640 1.650 1.610 1.650 1,700 -0.09(-5.17%)
Aug 09, 2013 1.740 1.740 1.740 1.740 100 +0.06(+3.57%)
Aug 08, 2013 1.680 1.680 1.680 1.680 100 +0.03(+1.82%)
Aug 06, 2013 1.650 1.650 1.650 0 -0.07(-4.07%)
Aug 02, 2013 1.720 1.720 1.720 0 -0.05(-2.82%)
Aug 01, 2013 1.770 1.890 1.760 1.770 33,400 +0.03(+1.72%)
Jul 31, 2013 1.620 1.740 1.580 1.740 66,638 +0.05(+2.96%)
Jul 30, 2013 1.600 1.690 1.600 1.690 7,700 +0.14(+9.03%)
Jul 29, 2013 1.600 1.600 1.550 1.550 2,700 -0.01(-0.64%)
Jul 26, 2013 1.580 1.590 1.560 1.560 16,900 -0.02(-1.27%)
Jul 25, 2013 1.520 1.580 1.520 1.580 2,997 -0.02(-1.25%)
Jul 24, 2013 1.610 1.610 1.600 1.600 3,300 +0.00(+0.00%)
Jul 23, 2013 1.580 1.610 1.580 1.600 12,900 +0.07(+4.58%)
Jul 22, 2013 1.580 1.580 1.530 1.530 6,100 -0.03(-1.92%)
Jul 19, 2013 1.570 1.580 1.560 1.560 7,330 -0.02(-1.27%)
Jul 18, 2013 1.470 1.580 1.470 1.580 45,450 +0.03(+1.94%)
Jul 17, 2013 1.500 1.500 1.500 1.550 12,500 +0.01(+0.65%)
Jul 16, 2013 1.540 1.540 1.540 0 +0.00(+0.00%)
Jul 15, 2013 1.540 1.560 1.540 1.540 30,250 +0.04(+2.67%)
Jul 12, 2013 1.500 1.500 1.500 1.500 7,100 +0.00(+0.00%)
Jul 11, 2013 1.450 1.500 1.450 1.500 8,910 +0.05(+3.45%)
Jul 10, 2013 1.450 1.450 1.450 1.450 13,000 +0.00(+0.00%)
Jul 09, 2013 1.420 1.450 1.400 1.450 1,350 +0.05(+3.57%)
Jul 08, 2013 1.400 1.400 1.400 1.400 500 -0.04(-2.78%)
Jul 05, 2013 1.440 1.440 1.440 1.440 5,000 -0.01(-0.69%)
Jul 04, 2013 1.450 1.450 1.410 1.450 24,700 +0.00(+0.00%)
Jul 03, 2013 1.450 1.450 1.450 1.450 100 +0.01(+0.69%)
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.