ADF GROUP SBVTG (TSX: DRX)
2.290 CAD  UNCHANGED
Streaming Delayed Price  /  Updated: 2:04 PM EDT, Aug 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 28, 2015 2.340 2.350 2.290 2.290 4,000 -0.03(-1.29%)
Aug 27, 2015 2.290 2.450 2.290 2.320 49,400 +0.02(+0.87%)
Aug 26, 2015 2.200 2.300 2.150 2.300 19,200 +0.05(+2.22%)
Aug 25, 2015 2.260 2.260 2.250 2.250 3,200 +0.00(+0.00%)
Aug 24, 2015 2.300 2.310 2.200 2.250 16,800 -0.10(-4.26%)
Aug 21, 2015 2.250 2.350 2.250 2.350 1,700 +0.09(+3.98%)
Aug 20, 2015 2.230 2.320 2.220 2.260 5,500 -0.23(-9.24%)
Aug 17, 2015 2.490 2.490 2.490 0 -0.01(-0.40%)
Aug 14, 2015 2.410 2.500 2.360 2.500 15,150 -0.05(-1.96%)
Aug 13, 2015 2.160 2.550 2.160 2.550 16,450 +0.36(+16.44%)
Aug 12, 2015 2.100 2.200 2.100 2.190 10,900 +0.09(+4.29%)
Aug 11, 2015 2.100 2.100 2.100 2.100 5,000 +0.08(+3.96%)
Aug 10, 2015 2.020 2.020 2.020 2.020 1,124 -0.08(-3.81%)
Aug 07, 2015 2.190 2.190 2.100 2.100 3,155 +0.00(+0.00%)
Aug 06, 2015 2.100 2.100 2.100 2.100 5,800 +0.00(+0.00%)
Aug 04, 2015 2.100 2.100 2.100 0 -0.06(-2.78%)
Jul 31, 2015 2.160 2.160 2.160 0 +0.06(+2.86%)
Jul 30, 2015 2.200 2.200 2.010 2.100 14,900 -0.06(-2.78%)
Jul 29, 2015 2.150 2.200 2.150 2.160 20,700 -0.09(-4.00%)
Jul 27, 2015 2.250 2.250 2.250 0 +0.09(+4.17%)
Jul 24, 2015 2.160 2.160 2.160 2.160 2,400 +0.00(+0.00%)
Jul 23, 2015 2.210 2.210 2.160 2.160 34,900 -0.04(-1.82%)
Jul 22, 2015 2.250 2.250 2.200 2.200 10,300 -0.05(-2.22%)
Jul 21, 2015 2.250 2.250 2.210 2.250 6,395 -0.10(-4.26%)
Jul 20, 2015 2.310 2.350 2.310 2.350 1,625 +0.06(+2.62%)
Jul 16, 2015 2.290 2.290 2.290 0 +0.04(+1.78%)
Jul 15, 2015 2.250 2.250 2.250 2.250 565 +0.04(+1.81%)
Jul 13, 2015 2.210 2.210 2.210 0 +0.01(+0.45%)
Jul 10, 2015 2.200 2.200 2.200 2.200 900 +0.00(+0.00%)
Jul 09, 2015 2.210 2.210 2.200 2.200 4,500 +0.00(+0.00%)
Jul 08, 2015 2.200 2.200 2.200 2.200 400 +0.00(+0.00%)
Jul 06, 2015 2.200 2.200 2.200 0 +0.00(+0.00%)
Jul 03, 2015 2.210 2.210 2.200 2.200 1,300 -0.13(-5.58%)
Jun 30, 2015 2.330 2.330 2.330 0 +0.05(+2.19%)
Jun 29, 2015 2.260 2.280 2.200 2.280 1,700 +0.02(+0.88%)
Jun 26, 2015 2.200 2.260 2.200 2.260 5,450 +0.04(+1.80%)
Jun 25, 2015 2.200 2.220 2.200 2.220 1,100 -0.06(-2.63%)
Jun 24, 2015 2.250 2.280 1.900 2.280 11,200 +0.00(+0.00%)
Jun 23, 2015 2.250 2.280 2.250 2.280 2,575 +0.00(+0.00%)
Jun 22, 2015 2.250 2.280 2.250 2.280 1,000 +0.03(+1.33%)
Jun 19, 2015 2.250 2.250 2.250 2.250 13,000 +0.00(+0.00%)
Jun 18, 2015 2.250 2.250 2.250 2.250 11,700 +0.00(+0.00%)
Jun 17, 2015 2.250 2.260 2.250 2.250 25,760 +0.00(+0.00%)
Jun 16, 2015 2.250 2.250 2.250 2.250 700 +0.00(+0.00%)
Jun 15, 2015 2.250 2.250 2.250 2.250 1,000 +0.00(+0.00%)
Jun 12, 2015 2.250 2.250 2.250 2.250 400 -0.02(-0.88%)
Jun 11, 2015 2.250 2.270 2.250 2.270 14,450 +0.02(+0.89%)
Jun 10, 2015 2.270 2.270 2.250 2.250 39,700 +0.00(+0.00%)
Jun 09, 2015 2.250 2.250 2.250 2.250 1,400 -0.05(-2.17%)
Jun 08, 2015 2.300 2.310 2.300 2.300 1,600 +0.00(+0.00%)
Jun 04, 2015 2.300 2.300 2.300 0 +0.00(+0.00%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here