ADF GROUP SBVTG (TSX: DRX)
2.160 CAD  -0.070 (-3.14%)
Streaming Delayed Price  /  Updated: 3:38 PM EDT, Oct 20, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 20, 2014 2.280 2.280 2.160 2.160 28,500 -0.07(-3.14%)
Oct 17, 2014 2.100 2.250 2.100 2.230 6,000 +0.17(+8.25%)
Oct 16, 2014 2.110 2.050 2.060 58,000 -0.05(-2.37%)
Oct 15, 2014 2.120 2.120 2.110 2.110 10,000 -0.07(-3.21%)
Oct 14, 2014 2.050 2.180 2.050 2.180 6,400 +0.14(+6.86%)
Oct 10, 2014 2.040 2.040 2.040 0 -0.04(-1.92%)
Oct 09, 2014 2.080 2.080 2.080 2.080 35,400 -0.02(-0.95%)
Oct 08, 2014 2.080 2.100 2.080 2.100 1,200 +0.02(+0.96%)
Oct 07, 2014 2.070 2.105 2.070 2.080 54,903 +0.01(+0.48%)
Oct 06, 2014 2.130 2.160 2.070 2.070 12,790 -0.13(-5.91%)
Oct 03, 2014 2.180 2.200 2.150 2.200 56,595 +0.00(+0.00%)
Oct 02, 2014 2.200 2.200 2.200 2.200 100 -0.03(-1.35%)
Sep 30, 2014 2.230 2.230 2.230 10 +0.05(+2.29%)
Sep 29, 2014 2.130 2.180 2.120 2.180 3,200 -0.03(-1.36%)
Sep 26, 2014 2.210 2.210 2.210 2.210 340 +0.03(+1.38%)
Sep 25, 2014 2.110 2.180 2.110 2.180 2,800 +0.08(+3.81%)
Sep 24, 2014 2.130 2.130 2.100 2.100 6,840 -0.01(-0.47%)
Sep 23, 2014 2.160 2.180 2.090 2.110 11,537 -0.06(-2.76%)
Sep 22, 2014 2.330 2.330 2.100 2.170 30,760 -0.16(-6.87%)
Sep 19, 2014 2.290 2.340 2.290 2.330 11,720 +0.03(+1.30%)
Sep 18, 2014 2.300 2.300 2.300 2.300 1,470 +0.10(+4.55%)
Sep 17, 2014 2.300 2.300 2.200 2.200 15,056 -0.05(-2.22%)
Sep 16, 2014 2.250 2.310 2.200 2.250 145,018 -0.08(-3.43%)
Sep 15, 2014 2.250 2.410 2.250 2.330 20,073 +0.08(+3.56%)
Sep 12, 2014 2.310 2.340 2.250 2.250 34,045 -0.05(-2.17%)
Sep 11, 2014 2.410 2.410 2.130 2.300 40,337 -0.15(-6.12%)
Sep 10, 2014 2.460 2.460 2.420 2.450 17,800 +0.00(+0.00%)
Sep 09, 2014 2.540 2.550 2.410 2.450 88,600 -0.11(-4.30%)
Sep 08, 2014 2.560 2.560 2.510 2.560 24,100 +0.03(+1.19%)
Sep 05, 2014 2.560 2.560 2.390 2.530 15,187 -0.07(-2.69%)
Sep 03, 2014 2.600 2.600 2.600 0 +0.05(+1.96%)
Sep 02, 2014 2.500 2.650 2.500 2.550 5,650 +0.00(+0.00%)
Aug 29, 2014 2.550 2.550 2.550 0 -0.05(-1.92%)
Aug 28, 2014 2.610 2.610 2.600 2.600 5,100 +0.05(+1.96%)
Aug 27, 2014 2.550 2.600 2.550 2.550 3,750 -0.05(-1.92%)
Aug 26, 2014 2.580 2.600 2.550 2.600 4,200 +0.00(+0.00%)
Aug 25, 2014 2.550 2.600 2.550 2.600 6,650 +0.05(+1.96%)
Aug 22, 2014 2.590 2.590 2.520 2.550 12,500 -0.05(-1.92%)
Aug 21, 2014 2.620 2.620 2.600 2.600 0 -0.02(-0.76%)
Aug 20, 2014 2.650 2.650 2.620 2.620 96,900 +0.01(+0.38%)
Aug 19, 2014 2.650 2.650 2.610 2.610 44,480 -0.02(-0.76%)
Aug 18, 2014 2.680 2.680 2.630 2.630 5,025 +0.00(+0.00%)
Aug 15, 2014 2.600 2.630 18,600 -0.06(-2.23%)
Aug 14, 2014 2.690 2.690 7,700 -0.06(-2.18%)
Aug 13, 2014 2.650 2.750 2.650 2.750 10,550 +0.10(+3.77%)
Aug 12, 2014 2.690 2.690 2.650 2.650 10,400 -0.04(-1.49%)
Aug 11, 2014 2.660 2.690 2.650 2.690 12,500 +0.02(+0.75%)
Aug 08, 2014 2.670 2.670 2.670 2.670 3,800 -0.02(-0.74%)
Aug 07, 2014 2.670 2.690 2.660 2.690 15,500 -0.01(-0.37%)
Aug 06, 2014 2.700 2.700 2.670 2.700 53,402 +0.00(+0.00%)
Aug 05, 2014 2.710 2.750 2.680 2.700 93,935 +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