Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Adf Group Inc
(TSX:
DRX
)
16.79
+0.30 (+1.82%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
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
.