Toronto - Free Realtime Quote CAD

ADF Group Inc. (DRX.TO)

7.26
-0.07
(-0.95%)
As of 9:30:01 AM EDT. Market Open.
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 22, 20257.267.267.267.267.26600
May 21, 20257.407.557.327.337.3351,200
May 20, 20257.607.607.457.477.4750,700
May 16, 20257.657.837.597.647.6450,800
May 15, 20257.507.687.307.557.5552,300
May 14, 20257.817.817.417.477.4763,400
May 13, 20257.667.997.667.817.8174,100
May 12, 20257.187.727.187.697.6996,000
May 9, 20257.037.196.967.117.1153,000
May 8, 20256.767.136.737.107.1074,900
May 7, 20256.807.016.626.726.72112,100
May 6, 20256.406.816.356.816.8167,600
May 5, 20256.176.436.146.406.4047,500
May 2, 20256.086.286.056.246.2469,700
May 1, 20256.106.256.046.076.0735,000
Apr 30, 20256.066.215.966.086.0841,900
Apr 29, 20256.146.286.106.216.2127,900
Apr 28, 20256.226.356.096.136.1378,100
Apr 25, 20256.236.326.156.306.3032,800
Apr 24, 2025 0.02 Dividend
Apr 24, 20256.106.256.076.236.2373,800
Apr 23, 20256.156.405.946.046.02131,100
Apr 22, 20255.846.235.846.176.1576,300
Apr 21, 20255.935.935.695.775.7544,400
Apr 17, 20255.806.045.545.965.9466,900
Apr 16, 20255.415.805.395.755.73117,200
Apr 15, 20255.345.465.305.395.3752,100
Apr 14, 20255.365.625.205.345.32191,600
Apr 11, 20255.225.645.035.305.28287,800
Apr 10, 20256.416.505.005.225.20725,600
Apr 9, 20256.647.756.627.617.58126,600
Apr 8, 20257.207.226.626.716.6953,500
Apr 7, 20256.447.106.406.846.82110,000
Apr 4, 20257.267.266.756.956.9398,900
Apr 3, 20257.167.326.957.267.2462,800
Apr 2, 20257.067.257.067.237.2117,000
Apr 1, 20257.067.266.957.257.2330,900
Mar 31, 20257.057.096.817.057.0361,600
Mar 28, 20257.147.176.977.087.0679,900
Mar 27, 20257.377.437.177.207.1842,700
Mar 26, 20257.697.697.327.397.3736,500
Mar 25, 20257.587.667.447.577.5436,100
Mar 24, 20257.697.777.527.607.5722,900
Mar 21, 20257.667.667.447.547.5253,600
Mar 20, 20257.747.777.627.667.6329,800
Mar 19, 20257.777.987.727.797.7655,800
Mar 18, 20257.987.987.727.797.7628,100
Mar 17, 20257.778.097.777.957.9236,500
Mar 14, 20257.607.997.607.907.8750,800
Mar 13, 20257.787.867.507.597.5664,400
Mar 12, 20257.637.937.607.787.7550,400
Mar 11, 20257.697.827.447.637.6080,900
Mar 10, 20257.858.007.587.697.6693,700
Mar 7, 20257.968.037.718.007.97102,800
Mar 6, 20257.978.057.807.967.9346,200
Mar 5, 20257.808.127.808.027.9978,100
Mar 4, 20257.897.917.507.667.63109,800
Mar 3, 20258.508.607.887.907.87129,300
Feb 28, 20258.658.808.258.528.4936,900
Feb 27, 20258.648.888.518.688.6593,000
Feb 26, 20258.109.018.088.568.53210,400
Feb 25, 20257.577.577.157.247.2274,000
Feb 24, 20257.807.897.527.577.5465,400
Feb 21, 20258.108.107.727.787.7558,600
Feb 20, 20258.308.408.108.108.0744,100
Feb 19, 20258.308.338.168.308.2753,400
Feb 18, 20258.088.337.948.208.1795,400
Feb 14, 20258.098.158.018.088.0543,600
Feb 13, 20258.018.157.958.068.0397,900
Feb 12, 20257.918.107.857.977.94100,500
Feb 11, 20258.058.367.898.048.01128,300
Feb 10, 20258.258.707.958.178.14270,900
Feb 7, 20258.588.878.588.868.83114,800
Feb 6, 20258.448.708.378.558.52134,600
Feb 5, 20258.518.538.278.468.43122,600
Feb 4, 20258.248.828.108.508.47208,600
Feb 3, 20257.508.107.257.937.90202,200
Jan 31, 20258.208.287.958.017.98153,100
Jan 30, 20258.168.448.168.378.3476,500
Jan 29, 20258.608.668.068.188.15289,600
Jan 28, 20258.818.858.538.678.64131,000
Jan 27, 20259.249.248.848.938.9093,000
Jan 24, 20259.009.308.859.309.27116,800
Jan 23, 20258.949.128.879.008.9749,200
Jan 22, 20258.949.078.858.998.9691,200
Jan 21, 20259.069.158.779.039.00118,400
Jan 20, 20258.819.308.819.309.27119,100
Jan 17, 20258.468.848.468.738.7093,300
Jan 16, 20258.508.608.428.518.48103,800
Jan 15, 20258.488.608.358.598.56148,900
Jan 14, 20258.418.588.378.498.4688,200
Jan 13, 20258.658.958.358.408.37255,900
Jan 10, 20259.039.048.788.858.82117,700
Jan 9, 20258.909.168.909.129.0976,800
Jan 8, 20259.509.508.808.928.89303,300
Jan 7, 20259.479.729.419.579.5496,700
Jan 6, 20259.709.779.379.459.42199,900
Jan 3, 20259.819.899.609.709.6765,900
Jan 2, 20259.8710.079.719.849.8164,100
Dec 31, 20249.559.869.529.749.7154,900
Dec 30, 20249.619.709.419.469.4376,400
Dec 27, 20249.8010.069.679.759.72119,000
Dec 24, 20249.859.959.749.859.8241,600
Dec 23, 202410.0310.319.809.949.91128,800
Dec 20, 20249.9010.299.7110.1910.16135,100
Dec 19, 202410.2710.489.9510.029.9995,400
Dec 18, 202410.4010.7610.1910.2610.23154,600
Dec 17, 202410.4210.519.9010.2710.24203,800
Dec 16, 202410.0810.569.7010.3810.35244,900
Dec 13, 20249.6110.389.559.709.67214,200
Dec 12, 202410.0910.658.509.609.57650,100
Dec 11, 20249.509.759.169.609.57115,400
Dec 10, 20249.319.639.239.479.4488,300
Dec 9, 20249.289.549.149.319.2899,400
Dec 6, 20249.589.589.009.279.24103,800
Dec 5, 20249.319.659.319.389.3546,900
Dec 4, 20249.769.769.269.279.2490,000
Dec 3, 20249.319.859.099.709.67118,300
Dec 2, 20248.899.458.679.349.31297,100
Nov 29, 20248.638.958.638.838.8054,000
Nov 28, 20248.628.858.488.748.7158,800
Nov 27, 20248.558.808.518.678.6480,400
Nov 26, 20249.169.168.008.618.58388,300
Nov 25, 20249.509.509.239.429.3985,400
Nov 22, 20249.679.699.399.459.42145,500
Nov 21, 20249.759.769.559.679.6470,900
Nov 20, 20249.659.659.439.589.5559,800
Nov 19, 20249.259.919.099.689.65117,600
Nov 18, 20249.129.359.129.299.2669,200
Nov 15, 20249.209.309.009.109.0767,900
Nov 14, 20249.159.479.159.229.19103,800
Nov 13, 20249.429.439.009.199.16110,500
Nov 12, 20249.689.719.309.429.3991,300
Nov 11, 202410.0510.099.559.719.68121,000
Nov 8, 202410.7010.709.9010.0710.04154,700
Nov 7, 202410.3810.7410.2310.6610.62108,100
Nov 6, 202410.0410.309.9510.2610.2368,800
Nov 5, 20249.739.999.729.959.9246,700
Nov 4, 202410.2410.249.689.749.71123,000
Nov 1, 202410.2010.3510.0810.1110.0836,500
Oct 31, 202410.4010.6110.0010.1810.15122,600
Oct 30, 202410.2310.5910.1910.4510.4250,400
Oct 29, 202410.6210.6210.0010.2310.2079,900
Oct 28, 20249.5610.519.5410.2810.25145,800
Oct 25, 20249.439.729.419.579.5478,000
Oct 24, 20249.319.629.289.479.4483,200
Oct 23, 20249.169.449.099.369.33143,000
Oct 22, 20249.259.339.169.219.18112,900
Oct 21, 20249.629.979.239.299.26192,600
Oct 18, 20249.739.819.589.639.6064,400
Oct 17, 20249.899.949.579.679.6486,200
Oct 16, 20249.7310.029.739.909.87141,300
Oct 15, 202410.0810.329.569.689.65262,400
Oct 11, 202410.4610.5110.3010.3710.3445,400
Oct 10, 202410.1610.5210.1610.4310.4089,900
Oct 9, 202410.2710.3310.1810.2110.1845,900
Oct 8, 202410.3010.4510.2310.4410.4173,200
Oct 7, 202410.5310.5810.1910.3510.32116,900
Oct 4, 202410.5210.8010.4110.6110.5777,500
Oct 3, 202410.6910.6910.2710.4510.42145,200
Oct 2, 202410.5910.8710.5610.5810.5488,600
Oct 1, 202410.8010.9810.6010.6810.6490,700
Sep 30, 202410.9911.0510.6510.8110.77111,100
Sep 27, 2024 0.02 Dividend
Sep 27, 202411.1611.2411.0111.1111.0769,600
Sep 26, 202411.2011.4511.1611.1611.1086,200
Sep 25, 202411.5011.5711.1211.1711.1171,200
Sep 24, 202411.2111.6111.0911.4111.35124,900
Sep 23, 202411.5411.6310.9511.0410.98142,300
Sep 20, 202411.4411.4711.1111.4711.4197,300
Sep 19, 202411.7311.8011.1511.3411.28179,100
Sep 18, 202411.7011.8911.2911.5211.46152,000
Sep 17, 202412.5612.6111.5711.6011.54190,100
Sep 16, 202412.0612.6412.0512.5612.50189,500
Sep 13, 202410.6612.0210.6611.9111.85471,800
Sep 12, 202414.4814.5510.5510.5610.51900,400
Sep 11, 202412.6513.2912.3213.2613.19104,000
Sep 10, 202413.0013.0212.5412.6512.5982,600
Sep 9, 202412.5513.2312.5512.9012.8392,500
Sep 6, 202412.9712.9712.3012.4412.3894,100
Sep 5, 202413.0213.1512.5912.8512.78119,700
Sep 4, 202412.7113.4212.7113.0312.96108,200
Sep 3, 202413.2513.3012.5012.7912.72114,800
Aug 30, 202413.1013.2713.0013.2613.1950,700
Aug 29, 202412.7513.2412.7313.1013.0364,100
Aug 28, 202412.9012.9012.5212.7312.6792,800
Aug 27, 202413.0013.0512.7012.8612.7989,500
Aug 26, 202413.1313.2512.8713.0312.9665,800
Aug 23, 202412.9313.3212.9313.1213.0585,000
Aug 22, 202413.6513.6512.8912.8912.82147,200
Aug 21, 202413.4013.6013.2013.5613.4994,200
Aug 20, 202413.7013.7013.1313.2713.20100,900
Aug 19, 202414.0014.0013.6013.7113.6459,600
Aug 16, 202413.8113.8613.5813.7813.7167,900
Aug 15, 202413.9914.0913.7713.8013.7363,800
Aug 14, 202413.9013.9013.5313.8413.7752,000
Aug 13, 202413.7713.8713.5413.6613.5944,300
Aug 12, 202413.3513.9113.3513.7713.7073,800
Aug 9, 202413.0513.3512.7913.3013.2363,900
Aug 8, 202412.6913.2012.6113.0713.0086,000
Aug 7, 202412.8013.0712.4112.6012.54181,900
Aug 6, 202412.3513.0812.3512.7112.65101,700
Aug 2, 202413.3013.3512.3012.8312.76193,600
Aug 1, 202414.0614.1613.3813.4913.42126,300
Jul 31, 202413.2914.2013.2514.0313.96160,800
Jul 30, 202413.2013.7013.2013.2813.21136,500
Jul 29, 202412.8613.5212.8513.1513.08163,300
Jul 26, 202412.8412.9812.5412.9612.89145,500
Jul 25, 202413.1813.1812.7112.8512.78162,500
Jul 24, 202413.4013.7913.0513.1213.05117,000
Jul 23, 202413.7513.8513.4113.4513.3866,600
Jul 22, 202413.0913.9513.0413.7313.66144,900
Jul 19, 202413.1613.5013.0813.1613.09121,500
Jul 18, 202413.7513.7613.1413.3613.29160,100
Jul 17, 202414.3114.3113.5613.6213.55185,900
Jul 16, 202414.1914.3913.6214.3914.32313,600
Jul 15, 202414.1514.6414.0314.1314.06278,300
Jul 12, 202414.4614.5014.1114.1714.10127,900
Jul 11, 202414.5214.8514.0114.4114.34342,900
Jul 10, 202414.8414.9214.3814.6514.58177,600
Jul 9, 202414.9715.3714.5614.8314.75148,200
Jul 8, 202414.1015.2014.1014.8914.81183,500
Jul 5, 202415.4515.7414.4414.5014.43163,800
Jul 4, 202415.8515.8815.4315.5215.4488,800
Jul 3, 202415.8816.3615.7615.8815.8054,300
Jul 2, 202415.9716.4215.6515.7515.67123,500
Jun 28, 202416.0416.4015.7715.9615.88100,500
Jun 27, 202415.7116.1915.6615.9215.8476,000
Jun 26, 202415.8316.2215.5915.7415.6697,900
Jun 25, 202416.5816.5815.7515.9415.86100,000
Jun 24, 202415.0516.5715.0516.0615.98145,700
Jun 21, 202415.7715.8515.1415.1715.09169,000
Jun 20, 202415.7516.7515.7515.8615.78424,300
Jun 19, 202416.0016.4814.8015.5015.42292,900
Jun 18, 202416.6017.1015.8515.9715.89199,000
Jun 17, 202416.8517.4516.4416.6316.55304,000
Jun 14, 202418.0018.4116.7216.9016.81375,700
Jun 13, 202419.0519.1417.7517.7717.68307,400
Jun 12, 202420.8020.8018.7118.9218.82254,600
Jun 11, 202419.3520.6918.5520.5020.40486,100
Jun 10, 202416.8217.9316.4517.8517.76188,800
Jun 7, 202416.6516.9716.3816.7916.7084,300
Jun 6, 202417.1717.1816.3916.4916.4185,200
Jun 5, 202415.9817.4415.9717.1217.03146,700
Jun 4, 202416.4616.6915.8215.9915.91219,800
Jun 3, 202417.5617.5616.7316.7516.66106,000
May 31, 202417.5117.7916.9817.3217.23123,300
May 30, 202417.2617.8917.0617.5417.45103,100
May 29, 202417.0018.1516.8517.2817.19241,500
May 28, 202417.5017.7316.7617.0016.91158,100
May 27, 202417.5317.6517.2517.4517.3677,900
May 24, 202416.7617.4816.5517.3617.27103,800
May 23, 202416.2016.8016.1916.5916.51101,600
May 22, 202417.0017.0015.9116.0515.97125,000

Related Tickers

OML.V Omni-Lite Industries Canada Inc.
1.2700
+4.96%
 
TPCS TechPrecision Corporation
4.0100
-2.20%
 
CELHA.IS Çelik Halat ve Tel Sanayii A.S.
20.56
+3.63%
 
KOCMT.IS KOC METALURJI
13.82
+3.60%
 
GRAVITA.BO Gravita India Limited
2,047.45
-0.15%
 
ALGRO.PA Grolleau Société Anonyme
3.2800
-2.38%
 
OLNCF Omni-Lite Industries Canada Inc.
0.9024
+5.00%
 
RHIM.VI RHI Magnesita N.V.
34.40
+1.78%
 
EALT4.SA Electro Aço Altona S.A.
14.00
-1.27%
 
IB.V IBC Advanced Alloys Corp.
0.0650
0.00%