ADF Group Inc. (TSX:DRX)
Canada flag Canada · Delayed Price · Currency is CAD
6.23
+0.06 (0.97%)
Apr 24, 2025, 4:00 PM EDT

ADF Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20256.106.256.076.236.233.15%73,797
Apr 23, 20256.156.405.946.046.02-2.11%131,104
Apr 22, 20255.846.235.846.176.156.93%76,300
Apr 21, 20255.935.935.695.775.75-3.19%44,412
Apr 17, 20255.806.045.545.965.943.65%66,909
Apr 16, 20255.415.805.395.755.736.68%117,201
Apr 15, 20255.345.465.305.395.370.94%52,121
Apr 14, 20255.365.625.205.345.320.75%191,639
Apr 11, 20255.225.645.035.305.281.53%287,823
Apr 10, 20256.416.505.005.225.20-31.41%725,600
Apr 9, 20256.647.756.627.617.5813.41%126,600
Apr 8, 20257.207.226.626.716.69-1.90%53,500
Apr 7, 20256.447.106.406.846.82-1.58%110,000
Apr 4, 20257.267.266.756.956.93-4.27%98,900
Apr 3, 20257.167.326.957.267.240.41%62,840
Apr 2, 20257.067.257.067.237.21-0.28%17,034
Apr 1, 20257.067.266.957.257.232.84%30,947
Mar 31, 20257.057.096.817.057.03-0.42%61,602
Mar 28, 20257.147.176.977.087.06-1.67%79,917
Mar 27, 20257.377.437.177.207.18-2.57%42,700
Mar 26, 20257.697.697.327.397.37-2.38%36,500
Mar 25, 20257.587.667.447.577.54-0.39%36,142
Mar 24, 20257.697.777.527.607.600.80%22,903
Mar 21, 20257.667.667.447.547.54-1.57%53,600
Mar 20, 20257.747.777.627.667.66-1.67%29,800
Mar 19, 20257.777.987.727.797.79-55,839
Mar 18, 20257.987.987.727.797.79-2.01%28,100
Mar 17, 20257.778.097.777.957.950.63%36,500
Mar 14, 20257.607.997.607.907.904.08%50,834
Mar 13, 20257.787.867.507.597.59-2.44%64,400
Mar 12, 20257.637.937.607.787.781.97%50,415
Mar 11, 20257.697.827.447.637.63-0.78%80,900
Mar 10, 20257.858.007.587.697.69-3.87%93,732
Mar 7, 20257.968.037.718.008.000.50%102,800
Mar 6, 20257.978.057.807.967.96-0.75%46,224
Mar 5, 20257.808.127.808.028.024.70%78,139
Mar 4, 20257.897.917.507.667.66-3.04%109,800
Mar 3, 20258.508.607.887.907.90-7.28%129,300
Feb 28, 20258.658.808.258.528.52-1.84%36,900
Feb 27, 20258.648.888.518.688.681.40%93,000
Feb 26, 20258.109.018.088.568.5618.23%210,400
Feb 25, 20257.577.577.157.247.24-4.36%74,041
Feb 24, 20257.807.897.527.577.57-2.70%65,436
Feb 21, 20258.108.107.727.787.78-3.95%58,600
Feb 20, 20258.308.408.108.108.10-2.41%44,134
Feb 19, 20258.308.338.168.308.301.22%53,400
Feb 18, 20258.088.337.948.208.201.49%95,400
Feb 14, 20258.098.158.018.088.080.25%43,622
Feb 13, 20258.018.157.958.068.061.13%97,917
Feb 12, 20257.918.107.857.977.97-0.87%100,549