ADF GROUP SBVTG (TSX: DRX)
2.400 CAD  +0.060 (+2.56%)
Streaming Delayed Price  /  Updated: 10:53 AM EDT, Mar 31, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 30, 2015 2.370 2.370 2.340 2.340 11,950 -0.03(-1.27%)
Mar 27, 2015 2.370 2.370 2.370 2.370 600 -0.08(-3.27%)
Mar 24, 2015 2.450 2.450 2.450 50 -0.05(-2.00%)
Mar 20, 2015 2.500 2.500 2.500 0 +0.05(+2.04%)
Mar 19, 2015 2.490 2.500 2.450 2.450 3,400 -0.05(-2.00%)
Mar 18, 2015 2.370 2.560 2.360 2.500 5,600 +0.15(+6.38%)
Mar 17, 2015 2.350 2.350 2.350 2.350 3,000 +0.00(+0.00%)
Mar 16, 2015 2.350 2.350 2.350 2.350 900 +0.00(+0.00%)
Mar 13, 2015 2.350 2.350 2.350 2.350 1,000 +0.00(+0.00%)
Mar 12, 2015 2.350 2.350 2.340 2.350 15,905 +0.00(+0.00%)
Mar 11, 2015 2.340 2.390 2.340 2.350 7,500 -0.04(-1.67%)
Mar 10, 2015 2.400 2.440 2.390 2.390 5,200 +0.00(+0.00%)
Mar 09, 2015 2.400 2.400 2.360 2.390 6,194 +0.06(+2.58%)
Mar 06, 2015 2.450 2.450 2.330 2.330 6,550 -0.25(-9.69%)
Mar 05, 2015 2.580 2.580 2.580 2.580 2,094 -0.05(-1.90%)
Mar 04, 2015 2.630 2.400 2.630 10,501 +0.23(+9.58%)
Mar 03, 2015 2.390 2.400 2.390 2.400 3,581 +0.01(+0.42%)
Mar 02, 2015 2.390 2.390 2.390 2.390 300 +0.01(+0.42%)
Feb 27, 2015 2.220 2.390 2.190 2.380 4,066 +0.18(+8.18%)
Feb 26, 2015 2.250 2.250 2.200 2.200 9,730 -0.03(-1.35%)
Feb 25, 2015 2.270 2.270 2.230 2.230 18,670 -0.02(-0.89%)
Feb 24, 2015 2.350 2.350 2.250 2.250 5,486 -0.06(-2.60%)
Feb 23, 2015 2.310 2.310 2.310 2.310 723 -0.04(-1.70%)
Feb 20, 2015 2.340 2.350 2.340 2.350 1,100 +0.00(+0.00%)
Feb 19, 2015 2.240 2.350 2.240 2.350 4,650 +0.11(+4.91%)
Feb 18, 2015 2.210 2.240 2.200 2.240 2,800 +0.09(+4.19%)
Feb 17, 2015 2.150 2.150 2.150 2.150 300 -0.15(-6.52%)
Feb 13, 2015 2.300 2.300 2.300 0 -0.10(-4.17%)
Feb 12, 2015 2.330 2.400 2.320 2.400 1,200 +0.00(+0.00%)
Feb 11, 2015 2.390 2.400 2.390 2.400 201 +0.00(+0.00%)
Feb 10, 2015 2.400 2.400 2.400 2.400 225 +0.05(+2.13%)
Feb 06, 2015 2.350 2.350 2.350 0 -0.02(-0.84%)
Feb 05, 2015 2.370 2.370 2.370 2.370 450 +0.12(+5.33%)
Feb 04, 2015 2.290 2.300 2.250 2.250 4,420 +0.00(+0.00%)
Feb 03, 2015 2.160 2.250 2.160 2.250 11,250 +0.05(+2.27%)
Jan 30, 2015 2.200 2.200 2.200 0 +0.00(+0.00%)
Jan 29, 2015 2.110 2.250 2.110 2.200 32,700 +0.10(+4.76%)
Jan 28, 2015 2.100 2.100 2.100 2.100 100 +0.00(+0.00%)
Jan 27, 2015 2.100 2.100 2.100 2.100 1,000 +0.00(+0.00%)
Jan 26, 2015 2.100 2.100 2.100 2.100 8,200 +0.00(+0.00%)
Jan 23, 2015 2.100 2.100 2.100 2.100 1,570 -0.01(-0.47%)
Jan 22, 2015 2.110 2.110 2.110 2.110 1,825 +0.01(+0.48%)
Jan 21, 2015 2.100 2.100 2.100 2.100 3,058 +0.00(+0.00%)
Jan 20, 2015 2.110 2.110 2.100 2.100 7,163 -0.12(-5.41%)
Jan 16, 2015 2.220 2.220 2.220 0 +0.12(+5.71%)
Jan 15, 2015 2.120 2.120 2.100 2.100 12,700 -0.01(-0.47%)
Jan 14, 2015 2.210 2.230 2.110 2.110 6,854 +0.01(+0.48%)
Jan 13, 2015 2.110 2.110 2.100 2.100 4,500 +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