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
)
16.88
+0.39 (+2.37%)
Streaming Delayed Price
Updated: 10:17 AM 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 (%)
May 31, 2013
1.500
1.500
1.480
1.480
1,700
-0.02(-1.33%)
May 30, 2013
1.500
1.500
1.500
1.500
800
+0.00(+0.00%)
May 29, 2013
1.500
1.500
1.500
0
+0.00(+0.00%)
May 28, 2013
1.450
1.530
1.450
1.500
21,040
+0.04(+2.74%)
May 27, 2013
1.440
1.490
1.440
1.460
7,500
-0.01(-0.68%)
May 24, 2013
1.460
1.470
1.460
1.470
13,696
+0.01(+0.68%)
May 23, 2013
1.460
1.460
1.460
1.460
8,450
+0.01(+0.69%)
May 22, 2013
1.430
1.450
1.430
1.450
12,390
+0.02(+1.40%)
May 21, 2013
1.400
1.450
1.400
1.430
15,503
+0.02(+1.42%)
May 17, 2013
1.410
1.410
1.410
0
+0.03(+2.17%)
May 16, 2013
1.380
1.380
1.380
0
+0.00(+0.00%)
May 15, 2013
1.380
1.380
1.380
1.380
800
-0.02(-1.43%)
May 13, 2013
1.380
1.410
1.380
1.400
51,170
+0.02(+1.45%)
May 10, 2013
1.390
1.390
1.380
1.380
3,000
-0.01(-0.72%)
May 09, 2013
1.390
1.390
1.390
0
+0.00(+0.00%)
May 08, 2013
1.390
1.390
1.390
1.390
222
-0.03(-2.11%)
May 07, 2013
1.420
1.420
1.420
0
+0.00(+0.00%)
May 06, 2013
1.370
1.420
1.370
1.420
4,475
-0.01(-0.70%)
May 03, 2013
1.380
1.440
1.380
1.430
12,000
+0.03(+2.14%)
May 02, 2013
1.390
1.410
1.390
1.400
16,200
+0.03(+2.19%)
May 01, 2013
1.370
1.370
1.370
1.370
233
-0.01(-0.72%)
Apr 30, 2013
1.400
1.400
1.380
1.380
28,400
+0.03(+2.22%)
Apr 29, 2013
1.360
1.360
1.350
1.350
3,000
-0.03(-2.17%)
Apr 26, 2013
1.320
1.380
1.310
1.380
4,564
+0.07(+5.34%)
Apr 25, 2013
1.310
1.310
1.310
1.310
0
+0.00(+0.00%)
Apr 24, 2013
1.340
1.340
1.310
1.310
254
-0.04(-2.96%)
Apr 23, 2013
1.310
1.350
1.310
1.350
2,500
+0.05(+3.85%)
Apr 22, 2013
1.300
1.300
1.300
1.300
7,600
+0.00(+0.00%)
Apr 19, 2013
1.300
1.300
1.300
1.300
5,900
+0.00(+0.00%)
Apr 18, 2013
1.350
1.370
1.300
1.300
64,000
-0.05(-3.70%)
Apr 17, 2013
1.350
1.370
1.350
1.350
19,600
+0.00(+0.00%)
Apr 16, 2013
1.350
1.350
1.350
1.350
200
+0.00(+0.00%)
Apr 15, 2013
1.360
1.360
1.350
1.350
61,200
+0.00(+0.00%)
Apr 12, 2013
1.360
1.360
1.280
1.350
26,900
-0.05(-3.57%)
Apr 11, 2013
1.330
1.400
1.330
1.400
60,150
+0.07(+5.26%)
Apr 10, 2013
1.350
1.350
1.330
1.330
3,500
+0.00(+0.00%)
Apr 09, 2013
1.320
1.330
1.320
1.330
15,900
+0.02(+1.53%)
Apr 08, 2013
1.360
1.360
1.300
1.310
13,250
-0.07(-5.07%)
Apr 05, 2013
1.310
1.380
1.310
1.380
5,300
+0.08(+6.15%)
Apr 04, 2013
1.300
1.310
1.300
1.300
2,700
-0.01(-0.76%)
Apr 03, 2013
1.340
1.340
1.310
1.310
3,500
+0.00(+0.00%)
Apr 02, 2013
1.310
1.310
1.310
1.310
500
+0.00(+0.00%)
Apr 01, 2013
1.310
1.310
1.310
1.310
500
+0.04(+3.15%)
Mar 28, 2013
1.270
1.270
1.270
0
+0.01(+0.79%)
Mar 27, 2013
1.310
1.310
1.260
1.260
7,200
+0.00(+0.00%)
Mar 26, 2013
1.290
1.290
1.260
1.260
7,500
-0.03(-2.33%)
Mar 25, 2013
1.340
1.340
1.250
1.290
51,150
-0.05(-3.73%)
Mar 22, 2013
1.430
1.430
1.320
1.340
53,510
-0.09(-6.29%)
Mar 21, 2013
1.460
1.460
1.430
1.430
64,225
-0.05(-3.38%)
Mar 20, 2013
1.520
1.520
1.460
1.480
79,900
+0.00(+0.00%)
Mar 19, 2013
1.500
1.500
1.480
1.480
2,700
-0.04(-2.63%)
Mar 18, 2013
1.470
1.520
1.470
1.520
20,650
+0.05(+3.40%)
Mar 15, 2013
1.510
1.510
1.460
1.470
26,000
-0.03(-2.00%)
Mar 14, 2013
1.520
1.520
1.460
1.500
44,800
-0.02(-1.32%)
Mar 13, 2013
1.460
1.520
1.460
1.520
15,966
+0.03(+2.01%)
Mar 12, 2013
1.470
1.490
1.470
1.490
34,500
+0.03(+2.05%)
Mar 11, 2013
1.480
1.480
1.460
1.460
3,900
-0.04(-2.67%)
Mar 08, 2013
1.460
1.500
1.460
1.500
18,100
+0.04(+2.74%)
Mar 07, 2013
1.490
1.500
1.450
1.460
70,725
+0.00(+0.00%)
Mar 06, 2013
1.460
1.460
1.460
0
+0.00(+0.00%)
Mar 05, 2013
1.460
1.460
1.460
1.460
1,630
+0.00(+0.00%)
Mar 04, 2013
1.460
1.500
1.460
1.460
15,500
+0.00(+0.00%)
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
.