Adf Group Inc (TSX: DRX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	16.40	16.40	15.52	15.73	99,044	-0.66(-4.03%)
May 16, 2024	16.33	16.39	15.86	16.39	82,490	+0.06(+0.37%)
May 15, 2024	16.50	16.55	15.89	16.33	145,163	-0.22(-1.33%)
May 14, 2024	15.70	16.57	15.70	16.55	179,725	+0.85(+5.41%)
May 13, 2024	15.30	15.90	15.30	15.70	94,846	+0.50(+3.29%)
May 10, 2024	15.50	15.50	15.02	15.20	73,562	-0.20(-1.30%)
May 09, 2024	15.00	15.87	15.00	15.40	151,038	+0.40(+2.67%)
May 08, 2024	14.72	15.25	14.64	15.00	63,158	+0.29(+1.97%)
May 07, 2024	15.43	15.45	14.71	14.71	120,874	-0.47(-3.10%)
May 06, 2024	14.70	15.61	14.69	15.18	241,508	+0.81(+5.64%)
May 03, 2024	14.25	14.61	14.22	14.37	48,211	+0.13(+0.91%)
May 02, 2024	13.70	14.71	13.68	14.24	119,285	+0.61(+4.48%)
May 01, 2024	14.58	14.58	13.51	13.63	105,352	-0.87(-6.00%)
Apr 30, 2024	14.88	14.88	14.39	14.50	46,480	-0.25(-1.69%)
Apr 29, 2024	15.12	15.12	14.24	14.75	160,068	-0.29(-1.93%)
Apr 26, 2024	14.30	15.20	14.30	15.04	190,375	+0.91(+6.44%)
Apr 25, 2024	14.40	14.53	14.05	14.13	64,219	-0.22(-1.53%)
Apr 24, 2024	14.95	14.95	14.17	14.35	88,612	-0.58(-3.88%)
Apr 23, 2024	13.86	15.00	13.70	14.93	160,714	+1.12(+8.11%)
Apr 22, 2024	14.25	14.52	13.30	13.81	189,089	-0.44(-3.09%)
Apr 19, 2024	13.95	14.85	13.95	14.25	206,795	+0.35(+2.52%)
Apr 18, 2024	13.24	14.12	13.20	13.90	243,102	+0.73(+5.54%)
Apr 17, 2024	12.45	13.17	12.45	13.17	168,395	+0.57(+4.52%)
Apr 16, 2024	12.50	12.70	12.50	12.60	90,675	-0.10(-0.79%)
Apr 15, 2024	12.76	12.77	12.28	12.70	136,974	+0.22(+1.76%)
Apr 12, 2024	12.00	12.80	11.99	12.48	229,360	+0.68(+5.76%)
Apr 11, 2024	10.52	11.90	10.20	11.80	371,407	+2.20(+22.92%)
Apr 10, 2024	9.360	9.790	9.300	9.600	74,985	+0.23(+2.45%)
Apr 09, 2024	9.750	9.800	9.260	9.370	59,068	-0.42(-4.29%)
Apr 08, 2024	9.620	9.810	9.520	9.790	66,361	+0.16(+1.66%)
Apr 05, 2024	9.100	9.750	9.100	9.630	98,337	+0.47(+5.13%)
Apr 04, 2024	8.960	9.480	8.920	9.160	109,135	+0.24(+2.69%)
Apr 03, 2024	9.000	9.020	8.840	8.920	27,201	-0.08(-0.89%)
Apr 02, 2024	9.110	9.110	8.840	9.000	58,759	-0.10(-1.10%)