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 (%)
May 31, 2017 2.900 2.930 2.900 2.900 22,800 -0.05(-1.69%)
May 30, 2017 2.940 2.950 2.880 2.950 5,725 +0.10(+3.51%)
May 24, 2017 2.850 2.850 2.850 38 +0.08(+2.89%)
May 23, 2017 2.770 2.770 2.770 2.770 750 +0.01(+0.36%)
May 19, 2017 2.730 2.810 2.680 2.760 4,650 +0.01(+0.36%)
May 18, 2017 2.810 2.810 2.750 2.750 1,776 -0.05(-1.79%)
May 17, 2017 2.810 2.810 2.800 2.800 1,201 -0.05(-1.75%)
May 11, 2017 2.850 2.850 2.850 7 +0.07(+2.52%)
May 08, 2017 2.780 2.780 2.780 0 -0.07(-2.46%)
May 05, 2017 2.930 2.930 2.850 2.850 2,100 +0.00(+0.00%)
May 04, 2017 2.850 2.850 2.850 2.850 9,180 -0.01(-0.35%)
May 03, 2017 2.860 2.860 2.860 2.860 100 -0.04(-1.38%)
May 02, 2017 2.910 2.910 2.900 2.900 1,100 +0.05(+1.75%)
May 01, 2017 3.000 3.030 2.850 2.850 8,875 -0.05(-1.72%)
Apr 28, 2017 2.900 3.030 2.900 2.900 24,460 +0.05(+1.75%)
Apr 27, 2017 2.650 2.900 2.650 2.850 16,350 +0.21(+7.95%)
Apr 26, 2017 2.700 2.700 2.600 2.640 1,700 -0.06(-2.22%)
Apr 25, 2017 2.650 2.700 2.650 2.700 1,400 +0.11(+4.25%)
Apr 24, 2017 2.590 2.590 2.590 2.590 1,000 +0.01(+0.39%)
Apr 20, 2017 2.580 2.580 2.580 0 +0.00(+0.00%)
Apr 19, 2017 2.610 2.610 2.580 2.580 1,100 -0.04(-1.53%)
Apr 18, 2017 2.620 2.620 2.620 2.620 500 -0.01(-0.38%)
Apr 17, 2017 2.610 2.630 2.600 2.630 12,900 +0.03(+1.15%)
Apr 13, 2017 2.630 2.630 2.600 2.600 1,200 -0.03(-1.14%)
Apr 11, 2017 2.630 2.630 2.630 0 -0.01(-0.38%)
Apr 10, 2017 2.640 2.650 2.600 2.640 12,000 +0.00(+0.00%)
Apr 06, 2017 2.640 2.640 2.640 0 +0.01(+0.38%)
Apr 05, 2017 2.660 2.660 2.630 2.630 3,200 -0.01(-0.38%)
Apr 04, 2017 2.650 2.650 2.640 2.640 1,000 -0.01(-0.38%)
Apr 03, 2017 2.670 2.670 2.650 2.650 700 -0.01(-0.38%)
Mar 29, 2017 2.660 2.660 2.660 0 +0.02(+0.76%)
Mar 28, 2017 2.650 2.650 2.640 2.640 3,800 -0.01(-0.38%)
Mar 27, 2017 2.640 2.650 2.600 2.650 10,000 +0.01(+0.38%)
Mar 24, 2017 2.700 2.700 2.630 2.640 6,500 -0.06(-2.22%)
Mar 22, 2017 2.700 2.700 2.700 0 +0.00(+0.00%)
Mar 21, 2017 2.660 2.700 2.660 2.700 2,225 +0.00(+0.00%)
Mar 20, 2017 2.660 2.700 2.660 2.700 1,000 +0.00(+0.00%)
Mar 17, 2017 2.700 2.700 2.700 2.700 800 +0.00(+0.00%)
Mar 15, 2017 2.700 2.700 2.700 0 -0.05(-1.82%)
Mar 14, 2017 2.750 2.750 2.750 2.750 4,000 +0.05(+1.85%)
Mar 13, 2017 2.700 2.700 2.700 2.700 150 +0.00(+0.00%)
Mar 10, 2017 2.710 2.710 2.700 2.700 400 +0.00(+0.00%)
Mar 09, 2017 2.710 2.720 2.700 2.700 1,800 +0.00(+0.00%)
Mar 08, 2017 2.750 2.750 2.660 2.700 4,600 -0.03(-1.10%)
Mar 07, 2017 2.730 2.750 2.710 2.730 3,400 -0.04(-1.44%)
Mar 03, 2017 2.770 2.770 2.770 0 +0.00(+0.00%)
Mar 02, 2017 2.770 2.770 2.770 2.770 500 +0.01(+0.36%)
Mar 01, 2017 2.760 2.760 2.760 2.760 1,700 +0.00(+0.00%)
Feb 28, 2017 2.780 2.780 2.750 2.760 5,279 -0.02(-0.72%)
Feb 27, 2017 2.840 2.850 2.780 2.780 1,700 -0.07(-2.46%)
Feb 24, 2017 2.850 2.850 2.850 2.850 2,700 +0.00(+0.00%)
Feb 21, 2017 2.850 2.850 2.850 0 +0.00(+0.00%)
Feb 17, 2017 2.850 2.850 2.850 0 +0.00(+0.00%)
Feb 16, 2017 2.710 2.850 2.700 2.850 7,580 -0.05(-1.72%)
Feb 15, 2017 2.940 2.950 2.900 2.900 2,590 +0.00(+0.00%)
Feb 10, 2017 2.900 2.900 2.900 0 +0.00(+0.00%)
Feb 08, 2017 2.900 2.900 2.900 0 +0.02(+0.69%)
Feb 07, 2017 2.890 2.890 2.880 2.880 1,750 -0.01(-0.35%)
Feb 06, 2017 2.870 2.900 2.870 2.890 2,300 +0.03(+1.05%)
Feb 03, 2017 2.900 2.900 2.860 2.860 1,900 -0.04(-1.38%)
Feb 02, 2017 2.900 2.900 2.900 2.900 8,000 +0.00(+0.00%)
Feb 01, 2017 2.900 2.900 2.900 2.900 2,000 +0.00(+0.00%)
Jan 31, 2017 2.900 2.900 2.900 2.900 3,200 +0.00(+0.00%)
Jan 30, 2017 2.920 2.920 2.860 2.900 4,100 +0.00(+0.00%)
Jan 27, 2017 2.900 2.900 2.900 2.900 1,000 +0.00(+0.00%)
Jan 26, 2017 2.920 2.920 2.900 2.900 1,600 +0.00(+0.00%)
Jan 25, 2017 2.900 2.900 2.900 2.900 1,650 +0.00(+0.00%)
Jan 20, 2017 2.900 2.900 2.900 0 +0.00(+0.00%)
Jan 19, 2017 2.900 2.900 2.900 2.900 10,000 +0.00(+0.00%)
Jan 18, 2017 2.900 2.900 2.900 2.900 3,900 -0.07(-2.36%)
Jan 16, 2017 2.970 2.970 2.970 0 +0.07(+2.41%)
Jan 13, 2017 2.900 2.900 2.900 2.900 3,085 -0.07(-2.36%)
Jan 12, 2017 2.970 2.970 2.970 2.970 1,000 -0.02(-0.67%)
Jan 11, 2017 2.870 2.990 2.860 2.990 1,100 +0.09(+3.10%)
Jan 09, 2017 2.900 2.900 2.900 0 +0.00(+0.00%)
Jan 06, 2017 2.900 2.910 2.900 2.900 7,580 +0.00(+0.00%)
Jan 05, 2017 2.950 2.950 2.900 2.900 1,600 +0.00(+0.00%)
Jan 04, 2017 2.900 2.900 2.900 2.900 2,443 +0.02(+0.69%)
Jan 03, 2017 2.900 2.900 2.870 2.880 15,500 -0.02(-0.69%)
Dec 30, 2016 2.900 2.900 2.900 0 +0.03(+1.05%)
Dec 29, 2016 2.870 2.870 2.870 2.870 1,800 -0.03(-1.03%)
Dec 28, 2016 2.930 2.930 2.900 2.900 1,900 +0.01(+0.35%)
Dec 23, 2016 2.890 2.890 2.890 0 -0.12(-3.99%)
Dec 20, 2016 3.010 3.010 3.010 0 +0.07(+2.38%)
Dec 16, 2016 2.940 2.940 2.940 0 +0.02(+0.68%)
Dec 14, 2016 2.920 2.920 2.920 0 +0.00(+0.00%)
Dec 13, 2016 2.920 2.920 2.920 2.920 400 -0.01(-0.34%)
Dec 12, 2016 2.930 2.930 2.930 2.930 500 +0.02(+0.69%)
Dec 09, 2016 2.910 2.910 2.910 2.910 800 +0.01(+0.34%)
Dec 08, 2016 2.860 2.900 2.830 2.900 21,800 -0.04(-1.36%)
Dec 06, 2016 2.940 2.940 2.940 0 +0.01(+0.34%)
Dec 02, 2016 2.930 2.930 2.930 0 +0.05(+1.74%)
Nov 30, 2016 2.880 2.880 2.880 0 -0.12(-4.00%)
Nov 29, 2016 2.990 3.000 2.990 3.000 5,500 -0.02(-0.66%)
Nov 28, 2016 3.050 3.050 3.000 3.020 1,500 -0.01(-0.33%)
Nov 24, 2016 3.030 3.030 3.030 50 +0.08(+2.71%)
Nov 22, 2016 2.950 2.950 2.950 0 -0.03(-1.01%)
Nov 21, 2016 2.980 2.980 2.970 2.980 1,475 +0.01(+0.34%)
Nov 18, 2016 2.920 2.970 2.920 2.970 1,600 +0.13(+4.58%)
Nov 17, 2016 2.840 2.840 2.840 2.840 100 -0.08(-2.74%)
Nov 15, 2016 2.920 2.920 2.920 0 +0.10(+3.55%)
Nov 14, 2016 2.920 2.920 2.820 2.820 7,450 -0.15(-5.05%)
Nov 11, 2016 2.920 2.970 2.920 2.970 4,100 +0.06(+2.06%)
Nov 10, 2016 2.970 2.970 2.910 2.910 4,538 -0.04(-1.36%)
Nov 09, 2016 2.960 2.970 2.950 2.950 5,292 +0.09(+3.15%)
Nov 07, 2016 2.860 2.860 2.860 0 +0.07(+2.51%)
Nov 04, 2016 2.900 2.900 2.790 2.790 3,030 -0.15(-5.10%)
Nov 03, 2016 2.940 2.940 2.940 2.940 500 -0.06(-2.00%)
Nov 02, 2016 2.970 3.000 2.970 3.000 1,500 +0.05(+1.69%)
Nov 01, 2016 3.010 3.020 2.950 2.950 20,585 -0.06(-1.99%)
Oct 31, 2016 2.800 3.090 2.800 3.010 33,450 +0.11(+3.79%)
Oct 28, 2016 2.910 2.910 2.900 2.900 4,910 -0.05(-1.69%)
Oct 27, 2016 2.970 2.970 2.950 2.950 8,680 -0.05(-1.67%)
Oct 26, 2016 3.000 3.000 3.000 3.000 1,000 +0.02(+0.67%)
Oct 25, 2016 2.980 2.980 2.970 2.980 7,500 -0.02(-0.67%)
Oct 21, 2016 3.000 3.000 3.000 0 +0.02(+0.67%)
Oct 20, 2016 2.960 2.980 2.960 2.980 1,800 -0.04(-1.32%)
Oct 18, 2016 3.020 3.020 3.020 0 +0.07(+2.37%)
Oct 17, 2016 2.950 2.950 2.950 2.950 2,500 +0.00(+0.00%)
Oct 13, 2016 2.950 2.950 2.950 0 +0.00(+0.00%)
Oct 12, 2016 2.950 2.950 2.950 2.950 3,000 +0.06(+2.08%)
Oct 11, 2016 2.970 2.970 2.890 2.890 2,200 -0.09(-3.02%)
Oct 06, 2016 2.980 2.980 2.980 0 -0.02(-0.67%)
Oct 05, 2016 3.010 3.010 3.000 3.000 2,920 -0.10(-3.23%)
Oct 04, 2016 3.030 3.150 3.030 3.100 46,400 +0.23(+8.01%)
Oct 03, 2016 2.920 2.920 2.870 2.870 240 -0.04(-1.37%)
Sep 30, 2016 2.850 2.910 2.850 2.910 10,051 +0.06(+2.11%)
Sep 29, 2016 2.850 2.850 2.850 2.850 0 +0.00(+0.00%)
Sep 28, 2016 2.850 2.850 2.850 2.850 17,196 +0.00(+0.00%)
Sep 27, 2016 2.850 2.850 2.850 2.850 19,490 +0.00(+0.00%)
Sep 26, 2016 2.850 2.850 2.850 2.850 8,000 -0.01(-0.35%)
Sep 23, 2016 2.860 2.860 2.860 2.860 235 -0.01(-0.35%)
Sep 22, 2016 2.850 2.870 2.850 2.870 11,700 +0.00(+0.00%)
Sep 21, 2016 2.880 2.890 2.870 2.870 600 +0.01(+0.35%)
Sep 19, 2016 2.860 2.860 2.860 0 +0.01(+0.35%)
Sep 15, 2016 2.850 2.850 2.850 0 -0.09(-3.06%)
Sep 14, 2016 2.900 2.940 2.900 2.940 4,000 +0.04(+1.38%)
Sep 13, 2016 2.870 2.910 2.870 2.900 18,100 +0.08(+2.84%)
Sep 12, 2016 2.800 2.850 2.800 2.820 5,115 -0.01(-0.35%)
Sep 09, 2016 2.830 2.830 2.830 2.830 600 +0.01(+0.35%)
Sep 07, 2016 2.820 2.820 2.820 0 +0.01(+0.36%)
Sep 06, 2016 2.830 2.830 2.810 2.810 4,700 -0.01(-0.35%)
Sep 02, 2016 2.820 2.820 2.820 0 -0.02(-0.70%)
Sep 01, 2016 2.710 2.890 2.710 2.840 9,700 +0.10(+3.65%)
Aug 31, 2016 2.660 2.740 2.660 2.740 1,900 +0.07(+2.62%)
Aug 30, 2016 2.610 2.700 2.610 2.670 28,900 +0.07(+2.69%)
Aug 29, 2016 2.720 2.720 2.600 2.600 13,200 -0.04(-1.52%)
Aug 26, 2016 2.650 2.650 2.620 2.640 6,700 +0.01(+0.38%)
Aug 25, 2016 2.630 2.630 2.610 2.630 1,500 +0.03(+1.15%)
Aug 24, 2016 2.570 2.600 2.570 2.600 8,200 +0.04(+1.56%)
Aug 23, 2016 2.570 2.570 2.560 2.560 3,100 +0.00(+0.00%)
Aug 22, 2016 2.620 2.620 2.550 2.560 7,425 +0.04(+1.59%)
Aug 19, 2016 2.500 2.520 2.500 2.520 1,800 +0.01(+0.40%)
Aug 18, 2016 2.500 2.510 2.460 2.510 25,200 +0.01(+0.40%)
Aug 17, 2016 2.500 2.500 2.500 2.500 5,200 +0.00(+0.00%)
Aug 16, 2016 2.500 2.500 2.500 2.500 5,700 +0.00(+0.00%)
Aug 12, 2016 2.500 2.500 2.500 0 +0.00(+0.00%)
Aug 11, 2016 2.470 2.500 2.470 2.500 23,850 +0.05(+2.04%)
Aug 10, 2016 2.460 2.470 2.450 2.450 39,300 +0.00(+0.00%)
Aug 09, 2016 2.540 2.540 2.370 2.450 110,000 -0.10(-3.92%)
Aug 08, 2016 2.570 2.570 2.550 2.550 10,700 -0.05(-1.92%)
Aug 05, 2016 2.600 2.600 2.600 2.600 250 +0.00(+0.00%)
Aug 03, 2016 2.600 2.600 2.600 0 +0.00(+0.00%)
Aug 02, 2016 2.600 2.600 2.600 2.600 900 +0.01(+0.39%)
Jul 29, 2016 2.590 2.590 2.590 0 -0.07(-2.63%)
Jul 28, 2016 2.640 2.660 2.600 2.660 1,000 +0.02(+0.76%)
Jul 27, 2016 2.640 2.640 2.610 2.640 1,000 -0.03(-1.12%)
Jul 25, 2016 2.670 2.670 2.670 0 +0.02(+0.75%)
Jul 22, 2016 2.610 2.650 2.610 2.650 5,400 +0.00(+0.00%)
Jul 21, 2016 2.590 2.650 2.560 2.650 1,100 +0.06(+2.32%)
Jul 20, 2016 2.600 2.600 2.590 2.590 2,800 -0.01(-0.38%)
Jul 19, 2016 2.600 2.600 2.600 2.600 1,900 +0.01(+0.39%)
Jul 18, 2016 2.590 2.590 2.590 2.590 2,200 +0.00(+0.00%)
Jul 15, 2016 2.590 2.600 2.500 2.590 24,800 -0.01(-0.38%)
Jul 14, 2016 2.730 2.730 2.490 2.600 68,600 -0.15(-5.45%)
Jul 13, 2016 2.820 2.820 2.750 2.750 28,660 -0.07(-2.48%)
Jul 12, 2016 2.830 2.870 2.770 2.820 27,100 -0.02(-0.70%)
Jul 11, 2016 2.850 2.850 2.840 2.840 15,130 -0.01(-0.35%)
Jul 08, 2016 2.850 2.850 2.850 2.850 3,000 +0.09(+3.26%)
Jul 07, 2016 2.900 2.900 2.750 2.760 30,900 -0.21(-7.07%)
Jul 05, 2016 2.900 2.970 2.900 2.970 3,300 +0.11(+3.85%)
Jun 29, 2016 2.860 2.860 2.860 0 -0.11(-3.70%)
Jun 28, 2016 2.970 2.970 2.970 2.970 19,800 +0.00(+0.00%)
Jun 27, 2016 2.970 2.970 2.970 2.970 150 -0.01(-0.34%)
Jun 24, 2016 2.980 2.990 2.980 2.980 500 -0.01(-0.33%)
Jun 23, 2016 2.980 2.990 2.980 2.990 1,000 +0.09(+3.10%)
Jun 22, 2016 2.940 2.950 2.900 2.900 1,800 -0.10(-3.33%)
Jun 21, 2016 2.950 3.000 2.950 3.000 5,600 +0.00(+0.00%)
Jun 20, 2016 3.020 3.020 3.000 3.000 2,320 -0.04(-1.32%)
Jun 16, 2016 3.040 3.040 3.040 0 +0.04(+1.33%)
Jun 15, 2016 3.060 3.150 3.000 3.000 18,900 -0.16(-5.06%)
Jun 14, 2016 3.160 3.210 3.160 3.160 4,600 -0.04(-1.25%)
Jun 13, 2016 3.200 3.250 3.200 3.200 31,250 +0.00(+0.00%)
Jun 10, 2016 3.150 3.200 3.120 3.200 13,750 +0.08(+2.56%)
Jun 09, 2016 3.010 3.130 2.940 3.120 222,050 +0.05(+1.63%)
Jun 08, 2016 3.000 3.070 3.000 3.070 4,800 +0.07(+2.33%)
Jun 07, 2016 3.030 3.090 3.000 3.000 16,890 -0.04(-1.32%)
Jun 06, 2016 3.010 3.040 2.970 3.040 41,200 -0.03(-0.98%)
Jun 03, 2016 3.000 3.190 3.000 3.070 63,800 +0.07(+2.33%)
Jun 02, 2016 3.000 3.000 3.000 3.000 2,000 +0.00(+0.00%)
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.