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 29, 2009
2.620
2.620
2.500
2.570
33,014
+0.01(+0.39%)
May 28, 2009
2.630
2.630
2.350
2.560
90,530
-0.04(-1.54%)
May 27, 2009
2.650
2.650
2.560
2.600
16,300
-0.07(-2.62%)
May 26, 2009
2.680
2.680
2.560
2.670
40,460
+0.02(+0.75%)
May 25, 2009
2.600
2.670
2.600
2.650
9,975
-0.03(-1.12%)
May 22, 2009
2.700
2.700
2.660
2.680
20,911
-0.02(-0.74%)
May 21, 2009
2.720
2.750
2.600
2.700
224,750
-0.06(-2.17%)
May 20, 2009
2.650
2.760
2.590
2.760
44,916
+0.12(+4.55%)
May 19, 2009
2.660
2.680
2.550
2.640
73,585
-0.03(-1.12%)
May 15, 2009
2.700
2.700
2.610
2.670
86,856
-0.01(-0.37%)
May 14, 2009
2.700
2.770
2.660
2.680
98,680
-0.11(-3.94%)
May 13, 2009
2.500
2.840
2.430
2.790
263,273
+0.31(+12.50%)
May 12, 2009
2.450
2.500
2.410
2.480
33,322
+0.07(+2.90%)
May 11, 2009
2.340
2.490
2.300
2.410
71,726
+0.09(+3.88%)
May 08, 2009
2.400
2.400
2.280
2.320
50,000
+0.02(+0.87%)
May 07, 2009
2.500
2.540
2.200
2.300
93,810
-0.08(-3.36%)
May 06, 2009
2.200
2.380
2.200
2.380
38,450
+0.07(+3.03%)
May 05, 2009
2.280
2.360
2.150
2.310
49,690
-0.07(-2.94%)
May 04, 2009
2.480
2.500
2.290
2.380
150,170
-0.05(-2.06%)
May 01, 2009
2.480
2.480
2.410
2.430
25,700
-0.06(-2.41%)
Apr 30, 2009
2.510
2.610
2.360
2.490
127,182
+0.06(+2.47%)
Apr 29, 2009
2.150
2.500
2.150
2.430
189,985
+0.28(+13.02%)
Apr 28, 2009
1.990
2.150
1.990
2.150
40,525
+0.13(+6.44%)
Apr 27, 2009
1.950
2.050
1.950
2.020
155,600
-0.02(-0.98%)
Apr 24, 2009
2.170
2.200
2.040
2.040
56,028
-0.16(-7.27%)
Apr 23, 2009
2.200
2.250
2.180
2.200
46,500
+0.02(+0.92%)
Apr 22, 2009
2.150
2.180
2.110
2.180
11,100
+0.03(+1.40%)
Apr 21, 2009
2.030
2.150
2.030
2.150
39,200
+0.12(+5.91%)
Apr 20, 2009
2.240
2.240
2.010
2.030
56,809
-0.13(-6.02%)
Apr 17, 2009
2.120
2.250
2.100
2.160
138,185
-0.04(-1.82%)
Apr 16, 2009
1.950
2.250
1.910
2.200
346,565
+0.31(+16.40%)
Apr 15, 2009
1.840
1.970
1.760
1.890
155,920
+0.09(+5.00%)
Apr 14, 2009
1.700
1.850
1.660
1.800
113,567
+0.15(+9.09%)
Apr 13, 2009
1.750
1.750
1.630
1.650
159,300
-0.11(-6.25%)
Apr 09, 2009
1.700
1.850
1.700
1.760
41,800
+0.06(+3.53%)
Apr 08, 2009
1.630
1.700
1.630
1.700
8,100
+0.10(+6.25%)
Apr 07, 2009
1.620
1.650
1.600
1.600
9,415
-0.02(-1.23%)
Apr 06, 2009
1.650
1.650
1.620
1.620
8,050
-0.03(-1.82%)
Apr 03, 2009
1.530
1.650
1.600
1.650
111,600
+0.05(+3.12%)
Apr 02, 2009
1.530
1.640
1.500
1.600
1,051,230
+0.07(+4.58%)
Apr 01, 2009
1.520
1.530
1.500
1.530
36,275
+0.03(+2.00%)
Mar 31, 2009
1.530
1.560
1.500
1.500
42,300
-0.06(-3.85%)
Mar 30, 2009
1.500
1.560
1.500
1.560
27,920
+0.06(+4.00%)
Mar 26, 2009
1.550
1.550
1.500
1.500
1,077,884
-0.04(-2.60%)
Mar 25, 2009
1.550
1.590
1.530
1.540
27,770
+0.02(+1.32%)
Mar 24, 2009
1.580
1.580
1.520
1.520
36,760
-0.03(-1.94%)
Mar 23, 2009
1.520
1.550
1.510
1.550
10,100
+0.01(+0.65%)
Mar 20, 2009
1.560
1.580
1.510
1.540
9,500
-0.04(-2.53%)
Mar 19, 2009
1.590
1.600
1.580
1.580
9,100
-0.01(-0.63%)
Mar 18, 2009
1.590
1.600
1.590
1.590
9,370
+0.05(+3.25%)
Mar 17, 2009
1.570
1.590
1.510
1.540
29,185
-0.05(-3.14%)
Mar 16, 2009
1.550
1.600
1.540
1.590
7,100
+0.05(+3.25%)
Mar 13, 2009
1.550
1.600
1.540
1.540
4,375
-0.06(-3.75%)
Mar 12, 2009
1.560
1.640
1.560
1.600
6,800
+0.05(+3.23%)
Mar 11, 2009
1.600
1.610
1.550
1.550
10,000
-0.05(-3.13%)
Mar 10, 2009
1.420
1.600
1.420
1.600
371,420
+0.22(+15.94%)
Mar 09, 2009
1.400
1.440
1.370
1.380
21,320
-0.07(-4.83%)
Mar 06, 2009
1.410
1.450
1.410
1.450
2,900
-0.03(-2.03%)
Mar 05, 2009
1.580
1.580
1.450
1.480
44,280
-0.10(-6.33%)
Mar 04, 2009
1.780
1.780
1.580
1.580
9,000
+0.01(+0.64%)
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
.