ADF Group Inc. (TSX:DRX)
Canada
· Delayed Price · Currency is CAD 7.08
-0.12 (-1.67%)
Mar 28, 2025, 4:00 PM EST
ADF Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 7.14 | 7.17 | 6.97 | 7.08 | 7.08 | -1.67% | 79,917 |
| Mar 27, 2025 | 7.37 | 7.43 | 7.17 | 7.20 | 7.20 | -2.57% | 42,700 |
| Mar 26, 2025 | 7.69 | 7.69 | 7.32 | 7.39 | 7.39 | -2.38% | 36,500 |
| Mar 25, 2025 | 7.58 | 7.66 | 7.44 | 7.57 | 7.57 | -0.39% | 36,142 |
| Mar 24, 2025 | 7.69 | 7.77 | 7.52 | 7.60 | 7.60 | 0.80% | 22,903 |
| Mar 21, 2025 | 7.66 | 7.66 | 7.44 | 7.54 | 7.54 | -1.57% | 53,600 |
| Mar 20, 2025 | 7.74 | 7.77 | 7.62 | 7.66 | 7.66 | -1.67% | 29,800 |
| Mar 19, 2025 | 7.77 | 7.98 | 7.72 | 7.79 | 7.79 | - | 55,839 |
| Mar 18, 2025 | 7.98 | 7.98 | 7.72 | 7.79 | 7.79 | -2.01% | 28,100 |
| Mar 17, 2025 | 7.77 | 8.09 | 7.77 | 7.95 | 7.95 | 0.63% | 36,500 |
| Mar 14, 2025 | 7.60 | 7.99 | 7.60 | 7.90 | 7.90 | 4.08% | 50,834 |
| Mar 13, 2025 | 7.78 | 7.86 | 7.50 | 7.59 | 7.59 | -2.44% | 64,400 |
| Mar 12, 2025 | 7.63 | 7.93 | 7.60 | 7.78 | 7.78 | 1.97% | 50,415 |
| Mar 11, 2025 | 7.69 | 7.82 | 7.44 | 7.63 | 7.63 | -0.78% | 80,900 |
| Mar 10, 2025 | 7.85 | 8.00 | 7.58 | 7.69 | 7.69 | -3.87% | 93,732 |
| Mar 7, 2025 | 7.96 | 8.03 | 7.71 | 8.00 | 8.00 | 0.50% | 102,800 |
| Mar 6, 2025 | 7.97 | 8.05 | 7.80 | 7.96 | 7.96 | -0.75% | 46,224 |
| Mar 5, 2025 | 7.80 | 8.12 | 7.80 | 8.02 | 8.02 | 4.70% | 78,139 |
| Mar 4, 2025 | 7.89 | 7.91 | 7.50 | 7.66 | 7.66 | -3.04% | 109,800 |
| Mar 3, 2025 | 8.50 | 8.60 | 7.88 | 7.90 | 7.90 | -7.28% | 129,300 |
| Feb 28, 2025 | 8.65 | 8.80 | 8.25 | 8.52 | 8.52 | -1.84% | 36,900 |
| Feb 27, 2025 | 8.64 | 8.88 | 8.51 | 8.68 | 8.68 | 1.40% | 93,000 |
| Feb 26, 2025 | 8.10 | 9.01 | 8.08 | 8.56 | 8.56 | 18.23% | 210,400 |
| Feb 25, 2025 | 7.57 | 7.57 | 7.15 | 7.24 | 7.24 | -4.36% | 74,041 |
| Feb 24, 2025 | 7.80 | 7.89 | 7.52 | 7.57 | 7.57 | -2.70% | 65,436 |
| Feb 21, 2025 | 8.10 | 8.10 | 7.72 | 7.78 | 7.78 | -3.95% | 58,600 |
| Feb 20, 2025 | 8.30 | 8.40 | 8.10 | 8.10 | 8.10 | -2.41% | 44,134 |
| Feb 19, 2025 | 8.30 | 8.33 | 8.16 | 8.30 | 8.30 | 1.22% | 53,400 |
| Feb 18, 2025 | 8.08 | 8.33 | 7.94 | 8.20 | 8.20 | 1.49% | 95,400 |
| Feb 14, 2025 | 8.09 | 8.15 | 8.01 | 8.08 | 8.08 | 0.25% | 43,622 |
| Feb 13, 2025 | 8.01 | 8.15 | 7.95 | 8.06 | 8.06 | 1.13% | 97,917 |
| Feb 12, 2025 | 7.91 | 8.10 | 7.85 | 7.97 | 7.97 | -0.87% | 100,549 |
| Feb 11, 2025 | 8.05 | 8.36 | 7.89 | 8.04 | 8.04 | -1.59% | 128,300 |
| Feb 10, 2025 | 8.25 | 8.70 | 7.95 | 8.17 | 8.17 | -7.79% | 270,943 |
| Feb 7, 2025 | 8.58 | 8.87 | 8.58 | 8.86 | 8.86 | 3.63% | 114,824 |
| Feb 6, 2025 | 8.44 | 8.70 | 8.37 | 8.55 | 8.55 | 1.06% | 134,600 |
| Feb 5, 2025 | 8.51 | 8.53 | 8.27 | 8.46 | 8.46 | -0.47% | 122,649 |
| Feb 4, 2025 | 8.24 | 8.82 | 8.10 | 8.50 | 8.50 | 7.19% | 208,632 |
| Feb 3, 2025 | 7.50 | 8.10 | 7.25 | 7.93 | 7.93 | -1.00% | 202,200 |
| Jan 31, 2025 | 8.20 | 8.28 | 7.95 | 8.01 | 8.01 | -4.30% | 153,100 |
| Jan 30, 2025 | 8.16 | 8.44 | 8.16 | 8.37 | 8.37 | 2.32% | 76,544 |
| Jan 29, 2025 | 8.60 | 8.66 | 8.06 | 8.18 | 8.18 | -5.65% | 289,600 |
| Jan 28, 2025 | 8.81 | 8.85 | 8.53 | 8.67 | 8.67 | -2.91% | 131,000 |
| Jan 27, 2025 | 9.24 | 9.24 | 8.84 | 8.93 | 8.93 | -3.98% | 93,000 |
| Jan 24, 2025 | 9.00 | 9.30 | 8.85 | 9.30 | 9.30 | 3.33% | 116,800 |
| Jan 23, 2025 | 8.94 | 9.12 | 8.87 | 9.00 | 9.00 | 0.11% | 49,207 |
| Jan 22, 2025 | 8.94 | 9.07 | 8.85 | 8.99 | 8.99 | -0.44% | 91,228 |
| Jan 21, 2025 | 9.06 | 9.15 | 8.77 | 9.03 | 9.03 | -2.90% | 118,431 |
| Jan 20, 2025 | 8.81 | 9.30 | 8.81 | 9.30 | 9.30 | 6.53% | 119,118 |
| Jan 17, 2025 | 8.46 | 8.84 | 8.46 | 8.73 | 8.73 | 2.59% | 93,304 |