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
)
15.73
-0.66 (-4.03%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 17, 2024
16.40
16.40
15.52
15.73
99,044
-0.66(-4.03%)
May 16, 2024
16.33
16.39
15.86
16.39
82,490
+0.06(+0.37%)
May 15, 2024
16.50
16.55
15.89
16.33
145,163
-0.22(-1.33%)
May 14, 2024
15.70
16.57
15.70
16.55
179,725
+0.85(+5.41%)
May 13, 2024
15.30
15.90
15.30
15.70
94,846
+0.50(+3.29%)
May 10, 2024
15.50
15.50
15.02
15.20
73,562
-0.20(-1.30%)
May 09, 2024
15.00
15.87
15.00
15.40
151,038
+0.40(+2.67%)
May 08, 2024
14.72
15.25
14.64
15.00
63,158
+0.29(+1.97%)
May 07, 2024
15.43
15.45
14.71
14.71
120,874
-0.47(-3.10%)
May 06, 2024
14.70
15.61
14.69
15.18
241,508
+0.81(+5.64%)
May 03, 2024
14.25
14.61
14.22
14.37
48,211
+0.13(+0.91%)
May 02, 2024
13.70
14.71
13.68
14.24
119,285
+0.61(+4.48%)
May 01, 2024
14.58
14.58
13.51
13.63
105,352
-0.87(-6.00%)
Apr 30, 2024
14.88
14.88
14.39
14.50
46,480
-0.25(-1.69%)
Apr 29, 2024
15.12
15.12
14.24
14.75
160,068
-0.29(-1.93%)
Apr 26, 2024
14.30
15.20
14.30
15.04
190,375
+0.91(+6.44%)
Apr 25, 2024
14.40
14.53
14.05
14.13
64,219
-0.22(-1.53%)
Apr 24, 2024
14.95
14.95
14.17
14.35
88,612
-0.58(-3.88%)
Apr 23, 2024
13.86
15.00
13.70
14.93
160,714
+1.12(+8.11%)
Apr 22, 2024
14.25
14.52
13.30
13.81
189,089
-0.44(-3.09%)
Apr 19, 2024
13.95
14.85
13.95
14.25
206,795
+0.35(+2.52%)
Apr 18, 2024
13.24
14.12
13.20
13.90
243,102
+0.73(+5.54%)
Apr 17, 2024
12.45
13.17
12.45
13.17
168,395
+0.57(+4.52%)
Apr 16, 2024
12.50
12.70
12.50
12.60
90,675
-0.10(-0.79%)
Apr 15, 2024
12.76
12.77
12.28
12.70
136,974
+0.22(+1.76%)
Apr 12, 2024
12.00
12.80
11.99
12.48
229,360
+0.68(+5.76%)
Apr 11, 2024
10.52
11.90
10.20
11.80
371,407
+2.20(+22.92%)
Apr 10, 2024
9.360
9.790
9.300
9.600
74,985
+0.23(+2.45%)
Apr 09, 2024
9.750
9.800
9.260
9.370
59,068
-0.42(-4.29%)
Apr 08, 2024
9.620
9.810
9.520
9.790
66,361
+0.16(+1.66%)
Apr 05, 2024
9.100
9.750
9.100
9.630
98,337
+0.47(+5.13%)
Apr 04, 2024
8.960
9.480
8.920
9.160
109,135
+0.24(+2.69%)
Apr 03, 2024
9.000
9.020
8.840
8.920
27,201
-0.08(-0.89%)
Apr 02, 2024
9.110
9.110
8.840
9.000
58,759
-0.10(-1.10%)
Apr 01, 2024
9.300
9.410
8.930
9.100
57,227
-0.03(-0.33%)
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%)
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
.