Adf Group Inc (TSX: DRX )

Historical Prices

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%)