Toronto - Delayed Quote CAD

ADF Group Inc. (DRX.TO)

Compare
9.57 +0.10 (+1.06%)
At close: October 25 at 4:00 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Oct 25, 2024 9.43 9.72 9.41 9.57 9.57 78,000
Oct 24, 2024 9.31 9.62 9.28 9.47 9.47 83,200
Oct 23, 2024 9.16 9.44 9.09 9.36 9.36 143,000
Oct 22, 2024 9.25 9.33 9.16 9.21 9.21 112,900
Oct 21, 2024 9.62 9.97 9.23 9.29 9.29 192,600
Oct 18, 2024 9.73 9.81 9.58 9.63 9.63 64,400
Oct 17, 2024 9.89 9.94 9.57 9.67 9.67 86,200
Oct 16, 2024 9.73 10.02 9.73 9.90 9.90 141,300
Oct 15, 2024 10.08 10.32 9.56 9.68 9.68 262,400
Oct 11, 2024 10.46 10.51 10.30 10.37 10.37 45,400
Oct 10, 2024 10.16 10.52 10.16 10.43 10.43 89,900
Oct 9, 2024 10.27 10.33 10.18 10.21 10.21 45,900
Oct 8, 2024 10.30 10.45 10.23 10.44 10.44 73,200
Oct 7, 2024 10.53 10.58 10.19 10.35 10.35 116,900
Oct 4, 2024 10.52 10.80 10.41 10.61 10.61 77,500
Oct 3, 2024 10.69 10.69 10.27 10.45 10.45 145,200
Oct 2, 2024 10.59 10.87 10.56 10.58 10.58 88,600
Oct 1, 2024 10.80 10.98 10.60 10.68 10.68 90,700
Sep 30, 2024 10.99 11.05 10.65 10.81 10.81 111,100
Sep 27, 2024 0.02 Dividend
Sep 27, 2024 11.16 11.24 11.01 11.11 11.11 69,600
Sep 26, 2024 11.20 11.45 11.16 11.16 11.14 86,200
Sep 25, 2024 11.50 11.57 11.12 11.17 11.15 71,200
Sep 24, 2024 11.21 11.61 11.09 11.41 11.39 124,900
Sep 23, 2024 11.54 11.63 10.95 11.04 11.02 142,300
Sep 20, 2024 11.44 11.47 11.11 11.47 11.45 97,300
Sep 19, 2024 11.73 11.80 11.15 11.34 11.32 179,100
Sep 18, 2024 11.70 11.89 11.29 11.52 11.50 152,000
Sep 17, 2024 12.56 12.61 11.57 11.60 11.58 190,100
Sep 16, 2024 12.06 12.64 12.05 12.56 12.54 189,500
Sep 13, 2024 10.66 12.02 10.66 11.91 11.89 471,800
Sep 12, 2024 14.48 14.55 10.55 10.56 10.54 900,400
Sep 11, 2024 12.65 13.29 12.32 13.26 13.24 104,000
Sep 10, 2024 13.00 13.02 12.54 12.65 12.63 82,600
Sep 9, 2024 12.55 13.23 12.55 12.90 12.88 92,500
Sep 6, 2024 12.97 12.97 12.30 12.44 12.42 94,100
Sep 5, 2024 13.02 13.15 12.59 12.85 12.83 119,700
Sep 4, 2024 12.71 13.42 12.71 13.03 13.01 108,200
Sep 3, 2024 13.25 13.30 12.50 12.79 12.77 114,800
Aug 30, 2024 13.10 13.27 13.00 13.26 13.24 50,700
Aug 29, 2024 12.75 13.24 12.73 13.10 13.08 64,100
Aug 28, 2024 12.90 12.90 12.52 12.73 12.71 92,800
Aug 27, 2024 13.00 13.05 12.70 12.86 12.84 89,500
Aug 26, 2024 13.13 13.25 12.87 13.03 13.01 65,800
Aug 23, 2024 12.93 13.32 12.93 13.12 13.10 85,000
Aug 22, 2024 13.65 13.65 12.89 12.89 12.87 147,200
Aug 21, 2024 13.40 13.60 13.20 13.56 13.54 94,200
Aug 20, 2024 13.70 13.70 13.13 13.27 13.25 100,900
Aug 19, 2024 14.00 14.00 13.60 13.71 13.69 59,600
Aug 16, 2024 13.81 13.86 13.58 13.78 13.76 67,900
Aug 15, 2024 13.99 14.09 13.77 13.80 13.78 63,800
Aug 14, 2024 13.90 13.90 13.53 13.84 13.82 52,000
Aug 13, 2024 13.77 13.87 13.54 13.66 13.64 44,300
Aug 12, 2024 13.35 13.91 13.35 13.77 13.75 73,800
Aug 9, 2024 13.05 13.35 12.79 13.30 13.28 63,900
Aug 8, 2024 12.69 13.20 12.61 13.07 13.05 86,000
Aug 7, 2024 12.80 13.07 12.41 12.60 12.58 181,900
Aug 6, 2024 12.35 13.08 12.35 12.71 12.69 101,700
Aug 2, 2024 13.30 13.35 12.30 12.83 12.81 193,600
Aug 1, 2024 14.06 14.16 13.38 13.49 13.47 126,300
Jul 31, 2024 13.29 14.20 13.25 14.03 14.00 160,800
Jul 30, 2024 13.20 13.70 13.20 13.28 13.26 136,500
Jul 29, 2024 12.86 13.52 12.85 13.15 13.13 163,300
Jul 26, 2024 12.84 12.98 12.54 12.96 12.94 145,500
Jul 25, 2024 13.18 13.18 12.71 12.85 12.83 162,500
Jul 24, 2024 13.40 13.79 13.05 13.12 13.10 117,000
Jul 23, 2024 13.75 13.85 13.41 13.45 13.43 66,600
Jul 22, 2024 13.09 13.95 13.04 13.73 13.71 144,900
Jul 19, 2024 13.16 13.50 13.08 13.16 13.14 121,500
Jul 18, 2024 13.75 13.76 13.14 13.36 13.34 160,100
Jul 17, 2024 14.31 14.31 13.56 13.62 13.60 185,900
Jul 16, 2024 14.19 14.39 13.62 14.39 14.36 313,600
Jul 15, 2024 14.15 14.64 14.03 14.13 14.10 278,300
Jul 12, 2024 14.46 14.50 14.11 14.17 14.14 127,900
Jul 11, 2024 14.52 14.85 14.01 14.41 14.38 342,900
Jul 10, 2024 14.84 14.92 14.38 14.65 14.62 177,600
Jul 9, 2024 14.97 15.37 14.56 14.83 14.80 148,200
Jul 8, 2024 14.10 15.20 14.10 14.89 14.86 183,500
Jul 5, 2024 15.45 15.74 14.44 14.50 14.47 163,800
Jul 4, 2024 15.85 15.88 15.43 15.52 15.49 88,800
Jul 3, 2024 15.88 16.36 15.76 15.88 15.85 54,300
Jul 2, 2024 15.97 16.42 15.65 15.75 15.72 123,500
Jun 28, 2024 16.04 16.40 15.77 15.96 15.93 100,500
Jun 27, 2024 15.71 16.19 15.66 15.92 15.89 76,000
Jun 26, 2024 15.83 16.22 15.59 15.74 15.71 97,900
Jun 25, 2024 16.58 16.58 15.75 15.94 15.91 100,000
Jun 24, 2024 15.05 16.57 15.05 16.06 16.03 145,700
Jun 21, 2024 15.77 15.85 15.14 15.17 15.14 169,000
Jun 20, 2024 15.75 16.75 15.75 15.86 15.83 424,300
Jun 19, 2024 16.00 16.48 14.80 15.50 15.47 292,900
Jun 18, 2024 16.60 17.10 15.85 15.97 15.94 199,000
Jun 17, 2024 16.85 17.45 16.44 16.63 16.60 304,000
Jun 14, 2024 18.00 18.41 16.72 16.90 16.87 375,700
Jun 13, 2024 19.05 19.14 17.75 17.77 17.74 307,400
Jun 12, 2024 20.80 20.80 18.71 18.92 18.89 254,600
Jun 11, 2024 19.35 20.69 18.55 20.50 20.46 486,100
Jun 10, 2024 16.82 17.93 16.45 17.85 17.82 188,800
Jun 7, 2024 16.65 16.97 16.38 16.79 16.76 84,300
Jun 6, 2024 17.17 17.18 16.39 16.49 16.46 85,200
Jun 5, 2024 15.98 17.44 15.97 17.12 17.09 146,700
Jun 4, 2024 16.46 16.69 15.82 15.99 15.96 219,800
Jun 3, 2024 17.56 17.56 16.73 16.75 16.72 106,000
May 31, 2024 17.51 17.79 16.98 17.32 17.29 123,300
May 30, 2024 17.26 17.89 17.06 17.54 17.51 103,100
May 29, 2024 17.00 18.15 16.85 17.28 17.25 241,500
May 28, 2024 17.50 17.73 16.76 17.00 16.97 158,100
May 27, 2024 17.53 17.65 17.25 17.45 17.42 77,900
May 24, 2024 16.76 17.48 16.55 17.36 17.33 103,800
May 23, 2024 16.20 16.80 16.19 16.59 16.56 101,600
May 22, 2024 17.00 17.00 15.91 16.05 16.02 125,000
May 21, 2024 15.74 17.09 15.74 17.05 17.02 206,500
May 17, 2024 16.40 16.40 15.52 15.73 15.70 99,000
May 16, 2024 16.33 16.39 15.86 16.39 16.36 82,500
May 15, 2024 16.50 16.55 15.89 16.33 16.30 145,200
May 14, 2024 15.70 16.57 15.70 16.55 16.52 179,700
May 13, 2024 15.30 15.90 15.30 15.70 15.67 94,800
May 10, 2024 15.50 15.50 15.02 15.20 15.17 73,600
May 9, 2024 15.00 15.87 15.00 15.40 15.37 151,000
May 8, 2024 14.72 15.25 14.64 15.00 14.97 63,200
May 7, 2024 15.43 15.45 14.71 14.71 14.68 120,900
May 6, 2024 14.70 15.61 14.69 15.18 15.15 241,500
May 3, 2024 14.25 14.61 14.22 14.37 14.34 48,200
May 2, 2024 13.70 14.71 13.68 14.24 14.21 119,300
May 1, 2024 14.58 14.58 13.51 13.63 13.61 105,400
Apr 30, 2024 14.88 14.88 14.39 14.50 14.47 46,500
Apr 29, 2024 15.12 15.12 14.24 14.75 14.72 160,100
Apr 26, 2024 14.30 15.20 14.30 15.04 15.01 190,400
Apr 25, 2024 0.01 Dividend
Apr 25, 2024 14.40 14.53 14.05 14.13 14.10 64,200
Apr 24, 2024 14.95 14.95 14.17 14.35 14.31 88,600
Apr 23, 2024 13.86 15.00 13.70 14.93 14.89 160,700
Apr 22, 2024 14.25 14.52 13.30 13.81 13.78 189,100
Apr 19, 2024 13.95 14.85 13.95 14.25 14.21 206,800
Apr 18, 2024 13.24 14.12 13.20 13.90 13.87 243,100
Apr 17, 2024 12.45 13.17 12.45 13.17 13.14 168,400
Apr 16, 2024 12.50 12.70 12.50 12.60 12.57 90,700
Apr 15, 2024 12.76 12.77 12.28 12.70 12.67 137,000
Apr 12, 2024 12.00 12.80 11.99 12.48 12.45 229,400
Apr 11, 2024 10.52 11.90 10.20 11.80 11.77 371,400
Apr 10, 2024 9.36 9.79 9.30 9.60 9.58 75,000
Apr 9, 2024 9.75 9.80 9.26 9.37 9.35 59,100
Apr 8, 2024 9.62 9.81 9.51 9.79 9.77 66,400
Apr 5, 2024 9.10 9.75 9.10 9.63 9.61 98,300
Apr 4, 2024 8.96 9.48 8.92 9.16 9.14 109,100
Apr 3, 2024 9.00 9.02 8.84 8.92 8.90 27,200
Apr 2, 2024 9.11 9.11 8.84 9.00 8.98 58,800
Apr 1, 2024 9.30 9.41 8.93 9.10 9.08 57,200
Mar 28, 2024 8.63 9.33 8.63 9.13 9.11 111,900
Mar 27, 2024 8.45 8.72 8.35 8.62 8.60 117,600
Mar 26, 2024 8.05 8.56 8.05 8.40 8.38 83,600
Mar 25, 2024 8.00 8.32 7.93 8.07 8.05 96,200
Mar 22, 2024 8.54 8.54 8.19 8.19 8.17 64,400
Mar 21, 2024 8.45 8.66 8.30 8.49 8.47 87,400
Mar 20, 2024 8.22 8.40 8.10 8.39 8.37 96,000
Mar 19, 2024 8.50 8.50 8.26 8.36 8.34 106,100
Mar 18, 2024 8.50 8.63 8.34 8.50 8.48 156,900
Mar 15, 2024 8.92 9.10 8.58 8.58 8.56 103,500
Mar 14, 2024 9.05 9.21 8.86 8.88 8.86 227,600
Mar 13, 2024 9.15 9.67 9.05 9.30 9.28 172,200
Mar 12, 2024 9.71 9.78 9.37 9.40 9.38 62,100
Mar 11, 2024 10.00 10.10 9.52 9.71 9.69 86,600
Mar 8, 2024 10.20 10.27 10.00 10.17 10.14 98,200
Mar 7, 2024 9.95 10.08 9.90 10.00 9.98 57,500
Mar 6, 2024 9.89 10.06 9.65 9.94 9.92 120,500
Mar 5, 2024 10.40 10.40 9.77 9.84 9.82 78,700
Mar 4, 2024 10.30 10.45 10.01 10.36 10.33 150,100
Mar 1, 2024 10.30 10.44 10.14 10.30 10.27 90,700
Feb 29, 2024 10.12 10.33 9.85 10.33 10.30 95,600
Feb 28, 2024 9.99 10.10 9.87 9.96 9.94 129,400
Feb 27, 2024 9.55 10.00 9.42 9.92 9.90 212,500
Feb 26, 2024 9.45 9.54 9.27 9.45 9.43 122,800
Feb 23, 2024 9.10 9.45 8.99 9.40 9.38 125,000
Feb 22, 2024 8.90 9.27 8.90 9.05 9.03 131,300
Feb 21, 2024 8.70 8.93 8.62 8.81 8.79 32,600
Feb 20, 2024 9.00 9.09 8.60 8.66 8.64 54,300
Feb 16, 2024 8.55 9.02 8.55 8.91 8.89 138,500
Feb 15, 2024 8.80 8.81 8.20 8.51 8.49 128,400
Feb 14, 2024 8.50 8.80 8.50 8.74 8.72 58,100
Feb 13, 2024 8.39 8.55 8.20 8.51 8.49 78,500
Feb 12, 2024 8.19 8.47 7.96 8.43 8.41 145,200
Feb 9, 2024 8.00 8.36 7.98 8.21 8.19 130,700
Feb 8, 2024 8.81 8.81 7.90 7.97 7.95 177,000
Feb 7, 2024 8.60 8.97 8.60 8.76 8.74 87,700
Feb 6, 2024 9.10 9.10 8.52 8.52 8.50 102,400
Feb 5, 2024 8.25 9.08 8.18 9.00 8.98 263,200
Feb 2, 2024 8.50 8.68 8.12 8.18 8.16 143,800
Feb 1, 2024 8.10 8.44 8.09 8.40 8.38 119,900
Jan 31, 2024 8.20 8.50 7.98 8.00 7.98 129,300
Jan 30, 2024 7.94 8.26 7.83 8.25 8.23 119,800
Jan 29, 2024 7.53 7.97 7.49 7.87 7.85 94,300
Jan 26, 2024 7.61 7.67 7.42 7.49 7.47 48,000
Jan 25, 2024 7.93 7.93 7.60 7.61 7.59 48,600
Jan 24, 2024 7.45 7.97 7.40 7.85 7.83 125,200
Jan 23, 2024 7.57 7.57 7.30 7.40 7.38 57,200
Jan 22, 2024 7.37 7.58 7.34 7.57 7.55 76,400
Jan 19, 2024 7.20 7.37 7.06 7.37 7.35 54,200
Jan 18, 2024 7.00 7.33 6.96 7.17 7.15 73,200
Jan 17, 2024 7.18 7.18 6.94 6.99 6.97 33,700
Jan 16, 2024 7.30 7.30 7.00 7.06 7.04 40,500
Jan 15, 2024 7.00 7.33 7.00 7.28 7.26 58,600
Jan 12, 2024 7.27 7.30 7.06 7.09 7.07 31,900
Jan 11, 2024 7.40 7.40 7.16 7.25 7.23 42,700
Jan 10, 2024 7.56 7.74 7.34 7.35 7.33 75,300
Jan 9, 2024 7.19 7.59 7.13 7.55 7.53 173,100
Jan 8, 2024 6.92 7.16 6.78 7.14 7.12 71,900
Jan 5, 2024 7.03 7.04 6.86 6.88 6.86 83,700
Jan 4, 2024 7.28 7.28 7.00 7.02 7.00 46,100
Jan 3, 2024 6.99 7.43 6.96 7.19 7.17 142,800
Jan 2, 2024 6.88 7.03 6.88 6.98 6.96 51,800
Dec 29, 2023 7.02 7.05 6.90 6.92 6.90 38,100
Dec 28, 2023 7.10 7.13 7.00 7.04 7.02 29,600
Dec 27, 2023 6.96 7.20 6.90 7.06 7.04 77,400
Dec 22, 2023 7.33 7.33 7.00 7.01 6.99 53,000
Dec 21, 2023 7.01 7.37 7.01 7.23 7.21 97,700
Dec 20, 2023 6.90 7.29 6.88 6.95 6.93 79,800
Dec 19, 2023 6.73 6.89 6.65 6.88 6.86 59,600
Dec 18, 2023 6.72 6.75 6.50 6.59 6.57 76,000
Dec 15, 2023 6.36 6.65 6.18 6.54 6.52 40,500
Dec 14, 2023 6.85 6.94 6.36 6.37 6.35 87,600
Dec 13, 2023 6.37 6.88 6.37 6.68 6.66 87,300
Dec 12, 2023 6.63 6.92 6.35 6.37 6.35 114,100
Dec 11, 2023 6.00 6.95 6.00 6.80 6.78 294,200
Dec 8, 2023 5.32 5.88 5.32 5.88 5.87 64,400
Dec 7, 2023 5.25 5.44 5.09 5.29 5.28 103,700
Dec 6, 2023 5.16 5.16 4.50 4.50 4.49 66,100
Dec 5, 2023 5.34 5.34 5.21 5.21 5.20 32,100
Dec 4, 2023 5.35 5.40 5.25 5.25 5.24 30,400
Dec 1, 2023 5.32 5.40 5.31 5.35 5.34 15,200
Nov 30, 2023 5.28 5.33 5.25 5.31 5.30 12,000
Nov 29, 2023 5.22 5.35 5.22 5.34 5.33 11,600
Nov 28, 2023 5.35 5.40 5.21 5.21 5.20 30,900
Nov 27, 2023 5.32 5.40 5.28 5.38 5.37 25,000
Nov 24, 2023 5.24 5.35 5.24 5.29 5.28 11,000
Nov 23, 2023 5.20 5.30 5.20 5.29 5.28 5,700
Nov 22, 2023 5.30 5.33 5.25 5.32 5.31 8,700
Nov 21, 2023 5.30 5.31 5.26 5.29 5.28 10,800
Nov 20, 2023 5.31 5.35 5.26 5.27 5.26 39,400
Nov 17, 2023 5.22 5.35 5.22 5.29 5.28 34,900
Nov 16, 2023 5.12 5.30 5.12 5.27 5.26 23,900
Nov 15, 2023 5.35 5.40 5.25 5.28 5.27 52,400
Nov 14, 2023 5.47 5.47 5.30 5.35 5.34 26,100
Nov 13, 2023 5.39 5.40 5.22 5.37 5.36 32,900
Nov 10, 2023 5.40 5.45 5.25 5.27 5.26 20,500
Nov 9, 2023 5.25 5.50 5.22 5.38 5.37 47,100
Nov 8, 2023 5.15 5.28 5.15 5.25 5.24 4,400
Nov 7, 2023 5.21 5.28 5.10 5.20 5.19 25,300
Nov 6, 2023 5.30 5.30 5.16 5.16 5.15 19,000
Nov 3, 2023 5.19 5.30 5.16 5.25 5.24 54,900
Nov 2, 2023 5.00 5.21 4.99 5.10 5.09 15,800
Nov 1, 2023 5.28 5.30 4.91 4.91 4.90 41,400
Oct 31, 2023 5.24 5.30 5.17 5.22 5.21 23,800
Oct 30, 2023 5.15 5.29 5.10 5.16 5.15 36,200
Oct 27, 2023 5.05 5.10 4.96 5.00 4.99 23,400
Oct 26, 2023 4.90 5.05 4.90 5.01 5.00 28,600
Oct 25, 2023 4.90 5.04 4.90 4.90 4.89 33,000

Related Tickers