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, 2021
1.380
1.390
1.370
1.390
5,184
+0.01(+0.72%)
May 28, 2021
1.390
1.400
1.320
1.380
44,098
-0.02(-1.43%)
May 27, 2021
1.350
1.400
1.310
1.400
51,011
+0.06(+4.48%)
May 26, 2021
1.350
1.360
1.320
1.340
13,380
-0.02(-1.47%)
May 25, 2021
1.340
1.360
1.340
1.360
11,101
+0.02(+1.49%)
May 21, 2021
1.340
1.340
1.340
0
-0.01(-0.74%)
May 20, 2021
1.350
1.370
1.300
1.350
73,057
+0.00(+0.00%)
May 19, 2021
1.330
1.390
1.320
1.350
70,302
+0.00(+0.00%)
May 18, 2021
1.370
1.400
1.320
1.350
45,843
-0.03(-2.17%)
May 17, 2021
1.400
1.410
1.370
1.380
19,647
-0.02(-1.43%)
May 14, 2021
1.380
1.440
1.350
1.400
68,709
+0.03(+2.19%)
May 13, 2021
1.400
1.410
1.350
1.370
33,310
-0.03(-2.14%)
May 12, 2021
1.440
1.450
1.350
1.400
98,136
-0.04(-2.78%)
May 11, 2021
1.460
1.470
1.380
1.440
50,581
-0.04(-2.70%)
May 10, 2021
1.520
1.530
1.460
1.480
51,914
-0.02(-1.33%)
May 07, 2021
1.500
1.500
1.450
1.500
46,530
+0.01(+0.67%)
May 06, 2021
1.480
1.510
1.460
1.490
38,500
+0.01(+0.68%)
May 05, 2021
1.510
1.520
1.460
1.480
36,853
-0.03(-1.99%)
May 04, 2021
1.580
1.580
1.460
1.510
29,089
-0.01(-0.66%)
May 03, 2021
1.510
1.530
1.490
1.520
13,900
+0.01(+0.66%)
Apr 30, 2021
1.580
1.580
1.480
1.510
34,200
-0.02(-1.31%)
Apr 29, 2021
1.510
1.550
1.490
1.530
61,500
+0.02(+1.32%)
Apr 28, 2021
1.530
1.540
1.470
1.510
43,800
-0.04(-2.58%)
Apr 27, 2021
1.520
1.570
1.520
1.550
37,000
-0.01(-0.64%)
Apr 26, 2021
1.650
1.650
1.560
1.560
4,030
-0.01(-0.64%)
Apr 23, 2021
1.490
1.580
1.490
1.570
21,935
+0.06(+3.97%)
Apr 22, 2021
1.520
1.550
1.480
1.510
43,300
-0.01(-0.66%)
Apr 21, 2021
1.460
1.540
1.450
1.520
130,107
+0.05(+3.40%)
Apr 20, 2021
1.500
1.500
1.450
1.470
72,500
-0.03(-2.00%)
Apr 19, 2021
1.490
1.500
1.410
1.500
56,320
+0.01(+0.67%)
Apr 16, 2021
1.460
1.540
1.430
1.490
88,304
+0.01(+0.68%)
Apr 15, 2021
1.500
1.520
1.430
1.480
63,435
-0.02(-1.33%)
Apr 14, 2021
1.490
1.520
1.490
1.500
81,610
+0.02(+1.35%)
Apr 13, 2021
1.530
1.550
1.390
1.480
99,361
-0.07(-4.52%)
Apr 12, 2021
1.620
1.620
1.500
1.550
47,839
-0.07(-4.32%)
Apr 09, 2021
1.700
1.700
1.460
1.620
85,554
-0.07(-4.14%)
Apr 08, 2021
1.760
1.860
1.620
1.690
184,599
-0.18(-9.63%)
Apr 07, 2021
1.820
1.890
1.800
1.870
33,903
+0.10(+5.65%)
Apr 06, 2021
1.810
1.880
1.760
1.770
21,775
-0.10(-5.35%)
Apr 05, 2021
1.680
1.870
1.680
1.870
43,108
+0.22(+13.33%)
Apr 01, 2021
1.650
1.650
1.650
0
-0.09(-5.17%)
Mar 31, 2021
1.700
1.760
1.700
1.740
15,110
+0.03(+1.75%)
Mar 30, 2021
1.700
1.750
1.650
1.710
26,529
-0.02(-1.16%)
Mar 29, 2021
1.690
1.730
1.690
1.730
4,836
+0.01(+0.58%)
Mar 26, 2021
1.740
1.740
1.700
1.720
6,100
+0.03(+1.78%)
Mar 25, 2021
1.640
1.690
1.630
1.690
8,308
+0.01(+0.60%)
Mar 24, 2021
1.740
1.770
1.680
1.680
36,405
-0.06(-3.45%)
Mar 23, 2021
1.700
1.750
1.660
1.740
33,983
+0.08(+4.82%)
Mar 22, 2021
1.630
1.700
1.630
1.660
11,200
+0.03(+1.84%)
Mar 19, 2021
1.580
1.680
1.580
1.630
32,260
-0.01(-0.61%)
Mar 18, 2021
1.670
1.690
1.570
1.640
57,056
-0.04(-2.38%)
Mar 17, 2021
1.570
1.690
1.570
1.680
41,900
+0.10(+6.33%)
Mar 16, 2021
1.610
1.690
1.560
1.580
28,494
-0.07(-4.24%)
Mar 15, 2021
1.740
1.740
1.600
1.650
22,959
-0.06(-3.51%)
Mar 12, 2021
1.670
1.710
1.660
1.710
2,818
+0.04(+2.40%)
Mar 11, 2021
1.720
1.720
1.600
1.670
23,219
-0.05(-2.91%)
Mar 10, 2021
1.710
1.720
1.690
1.720
3,215
+0.01(+0.58%)
Mar 09, 2021
1.710
1.730
1.690
1.710
11,600
+0.00(+0.00%)
Mar 08, 2021
1.700
1.710
1.610
1.710
12,306
+0.02(+1.18%)
Mar 05, 2021
1.650
1.690
1.640
1.690
10,302
+0.05(+3.05%)
Mar 04, 2021
1.720
1.720
1.610
1.640
7,775
-0.08(-4.65%)
Mar 03, 2021
1.710
1.730
1.650
1.720
4,304
+0.01(+0.58%)
Mar 02, 2021
1.710
1.750
1.690
1.710
12,040
+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
.