Advertisement
U.S. Markets open in 2 hrs 5 mins

ADF Group Inc. (DRX.TO)

Toronto - Toronto Real Time Price. Currency in CAD
9.57+0.10 (+1.06%)
At close: 04:00PM EDT
Advertisement
Time Period:
Oct 28, 2023 - Oct 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 28, 2024------
Oct 25, 20249.439.729.419.579.5778,000
Oct 24, 20249.319.629.289.479.4783,200
Oct 23, 20249.169.449.099.369.36143,000
Oct 22, 20249.259.339.169.219.21112,900
Oct 21, 20249.629.979.239.299.29192,600
Oct 18, 20249.739.819.589.639.6364,400
Oct 17, 20249.899.949.579.679.6786,200
Oct 16, 20249.7310.029.739.909.90141,300
Oct 15, 202410.0810.329.569.689.68262,400
Oct 11, 202410.4610.5110.3010.3710.3745,400
Oct 10, 202410.1610.5210.1610.4310.4389,900
Oct 09, 202410.2710.3310.1810.2110.2145,900
Oct 08, 202410.3010.4510.2310.4410.4473,200
Oct 07, 202410.5310.5810.1910.3510.35116,900
Oct 04, 202410.5210.8010.4110.6110.6177,500
Oct 03, 202410.6910.6910.2710.4510.45145,200
Oct 02, 202410.5910.8710.5610.5810.5888,600
Oct 01, 202410.8010.9810.6010.6810.6890,700
Sep 30, 202410.9911.0510.6510.8110.81111,100
Sep 27, 202411.1611.2411.0111.1111.1169,600
Sep 26, 202411.2011.4511.1611.1611.1686,200
Sep 25, 202411.5011.5711.1211.1711.1771,200
Sep 24, 202411.2111.6111.0911.4111.41124,900
Sep 23, 202411.5411.6310.9511.0411.04142,300
Sep 20, 202411.4411.4711.1111.4711.4797,300
Sep 19, 202411.7311.8011.1511.3411.34179,100
Sep 18, 202411.7011.8911.2911.5211.52152,000
Sep 17, 202412.5612.6111.5711.6011.60190,100
Sep 16, 202412.0612.6412.0512.5612.56189,500
Sep 13, 202410.6612.0210.6611.9111.91471,800
Sep 12, 202414.4814.5510.5510.5610.56900,400
Sep 11, 202412.6513.2912.3213.2613.26104,000
Sep 10, 202413.0013.0212.5412.6512.6582,600
Sep 09, 202412.5513.2312.5512.9012.9092,500
Sep 06, 202412.9712.9712.3012.4412.4494,100
Sep 05, 202413.0213.1512.5912.8512.85119,700
Sep 04, 202412.7113.4212.7113.0313.03108,200
Sep 03, 202413.2513.3012.5012.7912.79114,800
Aug 30, 202413.1013.2713.0013.2613.2650,700
Aug 29, 202412.7513.2412.7313.1013.1064,100
Aug 28, 202412.9012.9012.5212.7312.7392,800
Aug 27, 202413.0013.0512.7012.8612.8689,500
Aug 26, 202413.1313.2512.8713.0313.0365,800
Aug 23, 202412.9313.3212.9313.1213.1285,000
Aug 22, 202413.6513.6512.8912.8912.89147,200
Aug 21, 202413.4013.6013.2013.5613.5694,200
Aug 20, 202413.7013.7013.1313.2713.27100,900
Aug 19, 202414.0014.0013.6013.7113.7159,600
Aug 16, 202413.8113.8613.5813.7813.7867,900
Aug 15, 202413.9914.0913.7713.8013.8063,800
Aug 14, 202413.9013.9013.5313.8413.8452,000
Aug 13, 202413.7713.8713.5413.6613.6644,300
Aug 12, 202413.3513.9113.3513.7713.7773,800
Aug 09, 202413.0513.3512.7913.3013.3063,900
Aug 08, 202412.6913.2012.6113.0713.0786,000
Aug 07, 202412.8013.0712.4112.6012.60181,900
Aug 06, 202412.3513.0812.3512.7112.71101,700
Aug 02, 202413.3013.3512.3012.8312.83193,600
Aug 01, 202414.0614.1613.3813.4913.49126,300
Jul 31, 202413.2914.2013.2514.0314.03160,800
Jul 30, 202413.2013.7013.2013.2813.28136,500
Jul 29, 202412.8613.5212.8513.1513.15163,300
Jul 26, 202412.8412.9812.5412.9612.96145,500
Jul 25, 202413.1813.1812.7112.8512.85162,500
Jul 24, 202413.4013.7913.0513.1213.12117,000
Jul 23, 202413.7513.8513.4113.4513.4566,600
Jul 22, 202413.0913.9513.0413.7313.73144,900
Jul 19, 202413.1613.5013.0813.1613.16121,500
Jul 18, 202413.7513.7613.1413.3613.36160,100
Jul 17, 202414.3114.3113.5613.6213.62185,900
Jul 16, 202414.1914.3913.6214.3914.39313,600
Jul 15, 202414.1514.6414.0314.1314.13278,300
Jul 12, 202414.4614.5014.1114.1714.17127,900
Jul 11, 202414.5214.8514.0114.4114.41342,900
Jul 10, 202414.8414.9214.3814.6514.65177,600
Jul 09, 202414.9715.3714.5614.8314.83148,200
Jul 08, 202414.1015.2014.1014.8914.89183,500
Jul 05, 202415.4515.7414.4414.5014.50163,800
Jul 04, 202415.8515.8815.4315.5215.5288,800
Jul 03, 202415.8816.3615.7615.8815.8854,300
Jul 02, 202415.9716.4215.6515.7515.75123,500
Jun 28, 202416.0416.4015.7715.9615.96100,500
Jun 27, 202415.7116.1915.6615.9215.9276,000
Jun 26, 202415.8316.2215.5915.7415.7497,900
Jun 25, 202416.5816.5815.7515.9415.94100,000
Jun 24, 202415.0516.5715.0516.0616.06145,700
Jun 21, 202415.7715.8515.1415.1715.17169,000
Jun 20, 202415.7516.7515.7515.8615.86424,300
Jun 19, 202416.0016.4814.8015.5015.50292,900
Jun 18, 202416.6017.1015.8515.9715.97199,000
Jun 17, 202416.8517.4516.4416.6316.63304,000
Jun 14, 202418.0018.4116.7216.9016.90375,700
Jun 13, 202419.0519.1417.7517.7717.77307,400
Jun 12, 202420.8020.8018.7118.9218.92254,600
Jun 11, 202419.3520.6918.5520.5020.50486,100
Jun 10, 202416.8217.9316.4517.8517.85188,800
Jun 07, 202416.6516.9716.3816.7916.7984,300
Jun 06, 202417.1717.1816.3916.4916.4985,200
Jun 05, 202415.9817.4415.9717.1217.12146,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...