Canada markets open in 4 hours 34 minutes

ADF Group Inc. (DRX.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
15.40+0.40 (+2.67%)
At close: 04:00PM EDT
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 09, 202415.0015.8715.0015.4015.40151,000
May 08, 202414.7215.2514.6415.0015.0063,200
May 07, 202415.4315.4514.7114.7114.71120,900
May 06, 202414.7015.6114.6915.1815.18241,500
May 03, 202414.2514.6114.2214.3714.3748,200
May 02, 202413.7014.7113.6814.2414.24119,300
May 01, 202414.5814.5813.5113.6313.63105,400
Apr 30, 202414.8814.8814.3914.5014.5046,500
Apr 29, 202415.1215.1214.2414.7514.75160,100
Apr 26, 202414.3015.2014.3015.0415.04190,400
Apr 25, 202414.4014.5314.0514.1314.1364,200
Apr 25, 20240.01 Dividend
Apr 24, 202414.9514.9514.1714.3514.3488,600
Apr 23, 202413.8615.0013.7014.9314.92160,700
Apr 22, 202414.2514.5213.3013.8113.80189,100
Apr 19, 202413.9514.8513.9514.2514.24206,800
Apr 18, 202413.2414.1213.2013.9013.89243,100
Apr 17, 202412.4513.1712.4513.1713.16168,400
Apr 16, 202412.5012.7012.5012.6012.5990,700
Apr 15, 202412.7612.7712.2812.7012.69137,000
Apr 12, 202412.0012.8011.9912.4812.47229,400
Apr 11, 202410.5211.9010.2011.8011.79371,400
Apr 10, 20249.369.799.309.609.5975,000
Apr 09, 20249.759.809.269.379.3659,100
Apr 08, 20249.629.819.519.799.7866,400
Apr 05, 20249.109.759.109.639.6298,300
Apr 04, 20248.969.488.929.169.15109,100
Apr 03, 20249.009.028.848.928.9127,200
Apr 02, 20249.119.118.849.008.9958,800
Apr 01, 20249.309.418.939.109.0957,200
Mar 28, 20248.639.338.639.139.12111,900
Mar 27, 20248.458.728.358.628.61117,600
Mar 26, 20248.058.568.058.408.3983,600
Mar 25, 20248.008.327.938.078.0696,200
Mar 22, 20248.548.548.198.198.1864,400
Mar 21, 20248.458.668.308.498.4887,400
Mar 20, 20248.228.408.108.398.3896,000
Mar 19, 20248.508.508.268.368.35106,100
Mar 18, 20248.508.638.348.508.49156,900
Mar 15, 20248.929.108.588.588.57103,500
Mar 14, 20249.059.218.868.888.87227,600
Mar 13, 20249.159.679.059.309.29172,200
Mar 12, 20249.719.789.379.409.3962,100
Mar 11, 202410.0010.109.529.719.7086,600
Mar 08, 202410.2010.2710.0010.1710.1698,200
Mar 07, 20249.9510.089.9010.009.9957,500
Mar 06, 20249.8910.069.659.949.93120,500
Mar 05, 202410.4010.409.779.849.8378,700
Mar 04, 202410.3010.4510.0110.3610.35150,100
Mar 01, 202410.3010.4410.1410.3010.2990,700
Feb 29, 202410.1210.339.8510.3310.3295,600
Feb 28, 20249.9910.109.879.969.95129,400
Feb 27, 20249.5510.009.429.929.91212,500
Feb 26, 20249.459.549.279.459.44122,800
Feb 23, 20249.109.458.999.409.39125,000
Feb 22, 20248.909.278.909.059.04131,300
Feb 21, 20248.708.938.628.818.8032,600
Feb 20, 20249.009.098.608.668.6554,300
Feb 16, 20248.559.028.558.918.90138,500
Feb 15, 20248.808.818.208.518.50128,400
Feb 14, 20248.508.808.508.748.7358,100
Feb 13, 20248.398.558.208.518.5078,500
Feb 12, 20248.198.477.968.438.42145,200
Feb 09, 20248.008.367.988.218.20130,700
Feb 08, 20248.818.817.907.977.96177,000
Feb 07, 20248.608.978.608.768.7587,700
Feb 06, 20249.109.108.528.528.51102,400
Feb 05, 20248.259.088.189.008.99263,200
Feb 02, 20248.508.688.128.188.17143,800
Feb 01, 20248.108.448.098.408.39119,900
Jan 31, 20248.208.507.988.007.99129,300
Jan 30, 20247.948.267.838.258.24119,800
Jan 29, 20247.537.977.497.877.8694,300
Jan 26, 20247.617.677.427.497.4848,000
Jan 25, 20247.937.937.607.617.6048,600
Jan 24, 20247.457.977.407.857.84125,200
Jan 23, 20247.577.577.307.407.3957,200
Jan 22, 20247.377.587.347.577.5676,400
Jan 19, 20247.207.377.067.377.3654,200
Jan 18, 20247.007.336.967.177.1773,200
Jan 17, 20247.187.186.946.996.9933,700
Jan 16, 20247.307.307.007.067.0640,500
Jan 15, 20247.007.337.007.287.2758,600
Jan 12, 20247.277.307.067.097.0931,900
Jan 11, 20247.407.407.167.257.2442,700
Jan 10, 20247.567.747.347.357.3475,300
Jan 09, 20247.197.597.137.557.54173,100
Jan 08, 20246.927.166.787.147.1471,900
Jan 05, 20247.037.046.866.886.8883,700
Jan 04, 20247.287.287.007.027.0246,100
Jan 03, 20246.997.436.967.197.18142,800
Jan 02, 20246.887.036.886.986.9851,800
Dec 29, 20237.027.056.906.926.9238,100
Dec 28, 20237.107.137.007.047.0429,600
Dec 27, 20236.967.206.907.067.0677,400
Dec 22, 20237.337.337.007.017.0153,000
Dec 21, 20237.017.377.017.237.2297,700
Dec 20, 20236.907.296.886.956.9579,800
Dec 19, 20236.736.896.656.886.8859,600
Dec 18, 20236.726.756.506.596.5976,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...