Skip to main content
logo
ADF Group Inc. (TSX:DRX)
Canada flag Canada · Delayed Price · Currency is CAD
16.10
+0.50 (3.21%)
Sep 3, 2026, 4:00 PM EST

ADF Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 3, 202615.6916.1815.6516.1016.103.21%25,648
Sep 2, 202615.6815.8515.4515.6015.60-0.83%16,646
Sep 1, 202615.7615.9915.3715.7315.73-1.75%25,508
Aug 31, 202615.6516.2415.6516.0116.012.10%21,296
Aug 28, 202616.4916.4915.6315.6815.68-3.80%52,308
Aug 27, 202615.5716.3115.5716.3016.303.10%34,118
Aug 26, 202615.9915.9915.6115.8115.81-0.57%12,961
Aug 25, 202615.5015.9815.5015.9015.902.85%20,006
Aug 24, 202615.7615.7915.1115.4615.46-5.44%35,497
Aug 21, 202616.3816.6815.9716.3516.35-0.06%47,536
Aug 20, 202615.9016.5015.7016.3616.362.89%55,315
Aug 19, 202616.5016.5215.5615.9015.90-2.51%26,761
Aug 18, 202616.4216.6016.2216.3116.31-0.37%54,533
Aug 17, 202616.3616.7716.2516.3716.370.24%54,423
Aug 14, 202615.9816.4015.9116.3316.332.38%52,344
Aug 13, 202615.7115.9815.4915.9515.953.24%25,746
Aug 12, 202615.4615.5115.2515.4515.45-25,999
Aug 11, 202615.0515.5014.9015.4515.453.07%44,173
Aug 10, 202615.0615.4014.8814.9914.99-0.66%42,870
Aug 7, 202615.1015.2214.8515.0915.09-0.72%26,606
Aug 6, 202615.2415.5615.0715.2015.20-0.33%41,641
Aug 5, 202615.6515.7515.1915.2515.25-1.68%81,580
Aug 4, 202615.5515.8415.2515.5115.51-0.70%100,239
Jul 31, 202615.8116.3515.6015.6215.62-2.74%49,630
Jul 30, 202616.3016.6415.9616.0616.06-0.31%52,725
Jul 29, 202617.2917.2916.0816.1116.11-6.61%90,747
Jul 28, 202618.0118.0117.0117.2517.25-5.12%47,078
Jul 27, 202618.4018.4417.9018.1818.18-1.14%50,377
Jul 24, 202617.7618.4117.7618.3918.393.55%103,020
Jul 23, 202617.8018.1017.6017.7617.76-0.39%94,004
Jul 22, 202618.0018.1017.7017.8317.83-0.78%35,748
Jul 21, 202618.0018.1117.8117.9717.971.13%40,629
Jul 20, 202617.9418.2017.7017.7717.77-0.84%31,829
Jul 17, 202617.8118.0617.3417.9217.92-0.33%29,729
Jul 16, 202618.1618.3217.7017.9817.98-0.06%30,931
Jul 15, 202617.4118.0017.2617.9917.992.98%50,655
Jul 14, 202617.4917.6117.0017.4717.47-0.80%69,591
Jul 13, 202617.6717.9617.5017.6117.610.17%61,239
Jul 10, 202617.2817.7017.2817.5817.580.63%39,052
Jul 9, 202617.8417.8417.3317.4717.47-1.47%32,264
Jul 8, 202617.2717.7417.2717.7317.730.23%28,288
Jul 7, 202617.5417.7017.1517.6917.690.17%134,500
Jul 6, 202617.9117.9117.5117.6617.66-1.40%104,295
Jul 3, 202617.8918.3917.6817.9117.911.47%94,127
Jul 2, 202617.0217.8616.7617.6517.653.16%148,554
Jun 30, 202615.7317.9015.7217.1117.1113.69%305,731
Jun 29, 202614.6815.1714.5015.0515.052.66%58,033
Jun 26, 202614.0114.9913.9114.6614.664.34%149,383
Jun 25, 202614.1814.3713.9114.0514.05-0.92%83,048
Jun 24, 202614.1914.4913.9814.1814.180.21%98,861