ADF Group Inc. (TSX:DRX)
Canada · Delayed Price · Currency is CAD 9.76
-0.02 (-0.20%)
Feb 11, 2026, 3:22 PM EST
ADF Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 9.74 | 9.89 | 9.68 | 9.76 | - | -0.20% | 24,530 |
| Feb 10, 2026 | 9.81 | 10.05 | 9.66 | 9.78 | 9.78 | -1.51% | 72,170 |
| Feb 9, 2026 | 9.64 | 10.00 | 9.47 | 9.93 | 9.93 | 4.20% | 71,742 |
| Feb 6, 2026 | 9.04 | 9.62 | 9.04 | 9.53 | 9.53 | 5.42% | 50,214 |
| Feb 5, 2026 | 9.37 | 9.37 | 9.01 | 9.04 | 9.04 | -3.73% | 36,618 |
| Feb 4, 2026 | 9.50 | 9.52 | 9.15 | 9.39 | 9.39 | -0.95% | 36,778 |
| Feb 3, 2026 | 9.79 | 9.86 | 9.44 | 9.48 | 9.48 | -3.17% | 81,768 |
| Feb 2, 2026 | 8.89 | 9.88 | 8.61 | 9.79 | 9.79 | 10.75% | 136,527 |
| Jan 30, 2026 | 8.42 | 9.00 | 8.42 | 8.84 | 8.84 | 10.09% | 91,312 |
| Jan 29, 2026 | 8.18 | 8.18 | 7.90 | 8.03 | 8.03 | -0.86% | 31,550 |
| Jan 28, 2026 | 8.30 | 8.30 | 8.09 | 8.10 | 8.10 | -2.17% | 52,114 |
| Jan 27, 2026 | 8.24 | 8.37 | 8.21 | 8.28 | 8.28 | 0.49% | 37,740 |
| Jan 26, 2026 | 8.32 | 8.37 | 8.21 | 8.24 | 8.24 | -1.08% | 138,846 |
| Jan 23, 2026 | 8.35 | 8.40 | 8.32 | 8.33 | 8.33 | -0.12% | 49,441 |
| Jan 22, 2026 | 8.50 | 8.50 | 8.31 | 8.34 | 8.34 | -1.18% | 57,023 |
| Jan 21, 2026 | 8.44 | 8.56 | 8.41 | 8.44 | 8.44 | - | 71,984 |
| Jan 20, 2026 | 8.70 | 8.70 | 8.40 | 8.44 | 8.44 | -3.54% | 41,880 |
| Jan 19, 2026 | 8.93 | 8.93 | 8.67 | 8.75 | 8.75 | -0.34% | 25,996 |
| Jan 16, 2026 | 8.84 | 8.84 | 8.65 | 8.78 | 8.78 | 0.11% | 47,936 |
| Jan 15, 2026 | 8.63 | 8.88 | 8.61 | 8.77 | 8.77 | 1.62% | 29,619 |
| Jan 14, 2026 | 8.69 | 8.80 | 8.58 | 8.63 | 8.63 | -1.48% | 27,813 |
| Jan 13, 2026 | 8.99 | 9.09 | 8.50 | 8.76 | 8.76 | -3.31% | 104,095 |
| Jan 12, 2026 | 9.15 | 9.15 | 8.96 | 9.06 | 9.06 | -1.41% | 24,072 |
| Jan 9, 2026 | 9.24 | 9.32 | 9.15 | 9.19 | 9.19 | 0.88% | 11,988 |
| Jan 8, 2026 | 9.10 | 9.24 | 9.05 | 9.11 | 9.11 | 0.11% | 21,878 |
| Jan 7, 2026 | 9.20 | 9.28 | 9.10 | 9.10 | 9.10 | -1.09% | 23,050 |
| Jan 6, 2026 | 9.44 | 9.44 | 9.20 | 9.20 | 9.20 | -1.92% | 26,961 |
| Jan 5, 2026 | 9.50 | 9.65 | 9.32 | 9.38 | 9.38 | -0.53% | 33,702 |
| Jan 2, 2026 | 9.24 | 9.55 | 9.20 | 9.43 | 9.43 | 2.39% | 48,375 |
| Dec 31, 2025 | 9.17 | 9.22 | 9.07 | 9.21 | 9.21 | 0.55% | 21,385 |
| Dec 30, 2025 | 9.13 | 9.22 | 9.05 | 9.16 | 9.16 | 1.66% | 38,152 |
| Dec 29, 2025 | 9.25 | 9.25 | 8.89 | 9.01 | 9.01 | 1.81% | 65,630 |
| Dec 24, 2025 | 8.75 | 8.92 | 8.74 | 8.85 | 8.85 | 1.72% | 18,930 |
| Dec 23, 2025 | 8.71 | 8.82 | 8.64 | 8.70 | 8.70 | -0.80% | 30,818 |
| Dec 22, 2025 | 8.86 | 9.15 | 8.76 | 8.77 | 8.77 | -0.79% | 38,730 |
| Dec 19, 2025 | 8.03 | 8.95 | 7.87 | 8.84 | 8.84 | 9.41% | 116,886 |
| Dec 18, 2025 | 8.14 | 8.20 | 7.92 | 8.08 | 8.08 | 0.37% | 35,204 |
| Dec 17, 2025 | 7.88 | 8.25 | 7.88 | 8.05 | 8.05 | 3.07% | 22,072 |
| Dec 16, 2025 | 7.92 | 7.92 | 7.76 | 7.81 | 7.81 | -2.50% | 34,919 |
| Dec 15, 2025 | 8.31 | 8.31 | 7.89 | 8.01 | 8.01 | -2.67% | 50,694 |
| Dec 12, 2025 | 8.50 | 8.65 | 8.21 | 8.23 | 8.23 | -3.63% | 37,383 |
| Dec 11, 2025 | 8.21 | 8.54 | 8.09 | 8.54 | 8.54 | 11.49% | 208,919 |
| Dec 10, 2025 | 7.61 | 7.85 | 7.61 | 7.66 | 7.66 | -1.79% | 53,417 |
| Dec 9, 2025 | 7.67 | 7.83 | 7.67 | 7.80 | 7.80 | 2.50% | 24,469 |
| Dec 8, 2025 | 7.60 | 7.65 | 7.52 | 7.61 | 7.61 | 0.53% | 28,113 |
| Dec 5, 2025 | 7.55 | 7.68 | 7.54 | 7.57 | 7.57 | -0.39% | 8,275 |
| Dec 4, 2025 | 7.69 | 7.80 | 7.60 | 7.60 | 7.60 | -1.30% | 26,017 |
| Dec 3, 2025 | 7.52 | 7.78 | 7.52 | 7.70 | 7.70 | 2.26% | 20,789 |
| Dec 2, 2025 | 7.56 | 7.58 | 7.50 | 7.53 | 7.53 | -1.31% | 19,263 |
| Dec 1, 2025 | 7.64 | 7.68 | 7.52 | 7.63 | 7.63 | -0.13% | 23,692 |