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
)
16.90
-0.87 (-4.90%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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 (%)
May 31, 2007
3.630
3.870
3.500
3.700
403,100
+0.07(+1.93%)
May 30, 2007
3.170
3.650
3.170
3.630
429,527
+0.46(+14.51%)
May 29, 2007
3.200
3.230
3.150
3.170
140,180
+0.01(+0.32%)
May 25, 2007
3.150
3.190
3.150
3.160
18,237
+0.01(+0.32%)
May 24, 2007
3.160
3.190
3.150
3.150
20,660
-0.05(-1.56%)
May 23, 2007
3.190
3.200
3.120
3.200
94,400
+0.01(+0.31%)
May 22, 2007
3.190
3.200
3.190
3.190
32,400
+0.00(+0.00%)
May 21, 2007
3.200
3.200
3.150
3.190
12,800
+0.00(+0.00%)
May 18, 2007
3.200
3.200
3.150
3.190
12,800
-0.01(-0.31%)
May 17, 2007
3.140
3.200
3.140
3.200
9,990
+0.03(+0.95%)
May 16, 2007
3.200
3.200
3.140
3.170
74,500
-0.01(-0.31%)
May 15, 2007
3.200
3.200
3.150
3.180
15,300
-0.01(-0.31%)
May 14, 2007
3.250
3.250
3.120
3.190
107,980
-0.08(-2.45%)
May 11, 2007
3.230
3.270
3.230
3.270
15,900
+0.01(+0.31%)
May 10, 2007
3.180
3.260
3.180
3.260
18,870
+0.05(+1.56%)
May 09, 2007
3.160
3.210
3.140
3.210
52,845
+0.02(+0.63%)
May 08, 2007
3.150
3.220
3.120
3.190
16,350
+0.03(+0.95%)
May 07, 2007
3.160
3.300
3.120
3.160
69,450
+0.01(+0.32%)
May 04, 2007
3.140
3.250
3.080
3.150
37,050
-0.01(-0.32%)
May 03, 2007
3.200
3.200
3.060
3.160
38,786
-0.03(-0.94%)
May 02, 2007
2.980
3.190
2.980
3.190
15,500
+0.12(+3.91%)
May 01, 2007
3.010
3.100
2.950
3.070
43,900
+0.00(+0.00%)
Apr 30, 2007
3.100
3.150
3.000
3.070
113,957
-0.04(-1.29%)
Apr 27, 2007
3.140
3.140
3.050
3.110
27,857
-0.03(-0.96%)
Apr 26, 2007
3.070
3.180
3.060
3.140
45,320
+0.04(+1.29%)
Apr 25, 2007
3.020
3.100
3.000
3.100
42,950
-0.05(-1.59%)
Apr 24, 2007
2.910
3.150
2.850
3.150
115,040
+0.30(+10.53%)
Apr 23, 2007
3.110
3.150
2.350
2.850
55,061
-0.30(-9.52%)
Apr 20, 2007
3.170
3.170
3.090
3.150
29,050
-0.01(-0.32%)
Apr 19, 2007
3.140
3.240
3.090
3.160
118,550
+0.08(+2.60%)
Apr 18, 2007
2.940
3.080
2.850
3.080
87,250
+0.13(+4.41%)
Apr 17, 2007
2.950
2.960
2.910
2.950
9,470
+0.03(+1.03%)
Apr 16, 2007
2.950
2.990
2.920
2.920
14,100
-0.05(-1.68%)
Apr 13, 2007
2.930
2.990
2.910
2.970
24,850
-0.02(-0.67%)
Apr 12, 2007
3.100
3.100
2.910
2.990
13,790
-0.06(-1.97%)
Apr 11, 2007
2.980
3.050
2.850
3.050
16,540
+0.07(+2.35%)
Apr 10, 2007
3.050
3.050
2.900
2.980
25,050
-0.07(-2.30%)
Apr 09, 2007
2.990
3.050
2.950
3.050
41,994
+0.07(+2.35%)
Apr 05, 2007
2.930
2.990
2.850
2.980
11,531
-0.02(-0.67%)
Apr 04, 2007
3.000
3.170
2.890
3.000
108,046
+0.12(+4.17%)
Apr 03, 2007
2.760
2.900
2.760
2.880
72,924
+0.15(+5.49%)
Apr 02, 2007
2.650
2.750
2.650
2.730
43,500
+0.03(+1.11%)
Mar 30, 2007
2.570
2.710
2.570
2.700
30,850
+0.14(+5.47%)
Mar 29, 2007
2.570
2.570
2.500
2.560
12,400
+0.01(+0.39%)
Mar 28, 2007
2.750
2.750
2.550
2.550
47,137
-0.15(-5.56%)
Mar 27, 2007
2.660
2.720
2.650
2.700
112,850
+0.14(+5.47%)
Mar 26, 2007
2.300
2.590
2.300
2.560
183,587
+0.29(+12.78%)
Mar 23, 2007
2.200
2.270
2.140
2.270
22,900
+0.14(+6.57%)
Mar 22, 2007
2.110
2.130
2.110
2.130
8,625
+0.02(+0.95%)
Mar 21, 2007
2.120
2.160
2.110
2.110
21,660
-0.03(-1.40%)
Mar 20, 2007
2.130
2.140
2.130
2.140
1,580
+0.00(+0.00%)
Mar 19, 2007
2.110
2.180
2.110
2.140
25,400
+0.02(+0.94%)
Mar 16, 2007
2.110
2.140
2.110
2.120
3,800
+0.02(+0.95%)
Mar 15, 2007
2.250
2.250
2.100
2.100
10,100
-0.15(-6.67%)
Mar 14, 2007
2.130
2.250
2.120
2.250
23,170
+0.05(+2.27%)
Mar 13, 2007
2.130
2.200
2.120
2.200
11,150
-0.05(-2.22%)
Mar 12, 2007
2.250
2.250
2.090
2.250
6,000
+0.00(+0.00%)
Mar 09, 2007
2.200
2.270
2.200
2.250
21,950
+0.05(+2.27%)
Mar 08, 2007
2.230
2.230
1.960
2.200
9,000
-0.04(-1.79%)
Mar 07, 2007
2.250
2.250
2.210
2.240
3,780
-0.01(-0.44%)
Mar 06, 2007
2.220
2.300
2.220
2.250
26,784
-0.04(-1.75%)
Mar 05, 2007
2.300
2.300
2.230
2.290
9,050
-0.09(-3.78%)
Mar 02, 2007
2.400
2.400
2.300
2.380
24,400
-0.01(-0.42%)
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
.