ADF GROUP SBVTG (TSX: DRX)
2.680 CAD  +0.020 (+0.75%)
Streaming Delayed Price  /  Updated: 2:42 PM EDT, Jul 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 24, 2014 2.680 2.680 2.680 2.680 1,070 +0.02(+0.75%)
Jul 22, 2014 2.660 0 -0.02(-0.75%)
Jul 21, 2014 2.700 2.700 2.650 2.680 2,900 -0.10(-3.60%)
Jul 18, 2014 2.740 2.780 2.740 2.780 3,440 +0.04(+1.46%)
Jul 17, 2014 2.710 2.740 2.710 2.740 5,400 +0.08(+3.01%)
Jul 15, 2014 2.660 2.660 0 +0.03(+1.14%)
Jul 11, 2014 2.630 2.630 0 -0.02(-0.75%)
Jul 09, 2014 2.650 2.650 0 +0.00(+0.00%)
Jul 08, 2014 2.620 2.650 2.620 2.650 4,561 +0.00(+0.00%)
Jul 07, 2014 2.690 2.710 2.650 2.650 25,650 -0.06(-2.21%)
Jul 04, 2014 2.730 2.730 2.710 2.710 5,200 -0.08(-2.87%)
Jul 03, 2014 2.740 2.790 2.740 2.790 10,600 +0.05(+1.82%)
Jul 02, 2014 2.750 2.750 2.740 2.740 14,000 -0.01(-0.36%)
Jun 27, 2014 2.750 2.750 2.750 0 -0.03(-1.08%)
Jun 26, 2014 2.780 2.780 2.720 2.780 3,220 +0.03(+1.09%)
Jun 25, 2014 2.780 2.790 2.750 2.750 5,850 +0.00(+0.00%)
Jun 24, 2014 2.750 2.750 2.750 2.750 1,000 +0.05(+1.85%)
Jun 23, 2014 2.790 2.790 2.650 2.700 26,359 -0.05(-1.82%)
Jun 20, 2014 2.790 2.790 2.750 2.750 12,400 -0.04(-1.43%)
Jun 19, 2014 2.640 2.790 2.640 2.790 16,275 +0.13(+4.89%)
Jun 18, 2014 2.620 2.670 2.620 2.660 153,575 +0.05(+1.92%)
Jun 17, 2014 2.610 2.610 2.610 2.610 6,250 +0.00(+0.00%)
Jun 16, 2014 2.630 2.700 2.600 2.610 17,885 -0.09(-3.33%)
Jun 13, 2014 2.690 2.700 2.690 2.700 4,138 +0.10(+3.85%)
Jun 12, 2014 2.620 2.620 2.520 2.600 61,300 -0.08(-2.99%)
Jun 11, 2014 2.700 2.790 2.680 2.680 373,000 -0.12(-4.29%)
Jun 10, 2014 2.700 2.800 2.700 2.800 9,100 +0.05(+1.82%)
Jun 06, 2014 2.800 2.800 2.750 2.750 5,055 -0.05(-1.79%)
Jun 05, 2014 2.800 2.800 2.800 2.800 2,800 +0.00(+0.00%)
Jun 04, 2014 2.800 2.800 2.800 2.800 12,961 -0.02(-0.71%)
Jun 03, 2014 2.800 2.840 2.800 2.820 19,906 -0.03(-1.05%)
Jun 02, 2014 2.820 2.850 2.800 2.850 10,854 +0.05(+1.79%)
May 30, 2014 2.750 2.800 2.750 2.800 14,400 +0.05(+1.82%)
May 29, 2014 2.750 2.800 2.750 2.750 8,210 -0.05(-1.79%)
May 28, 2014 2.750 2.800 2.750 2.800 1,650 +0.05(+1.82%)
May 26, 2014 2.750 2.750 2.750 2.750 0 -0.05(-1.79%)
May 23, 2014 2.780 2.800 2.780 2.800 1,900 +0.05(+1.82%)
May 22, 2014 2.740 2.750 2.710 2.750 2,600 +0.02(+0.73%)
May 21, 2014 2.720 2.730 2.720 2.730 2,800 -0.09(-3.19%)
May 20, 2014 2.900 2.900 2.820 2.820 1,700 -0.03(-1.05%)
May 16, 2014 2.850 2.850 2.850 2.850 0 +0.00(+0.00%)
May 15, 2014 2.830 2.860 2.760 2.850 6,800 -0.03(-1.04%)
May 14, 2014 2.860 2.930 2.860 2.880 20,529 -0.01(-0.35%)
May 13, 2014 2.910 2.910 2.890 2.890 500 -0.03(-1.03%)
May 12, 2014 2.910 2.920 2.900 2.920 3,150 +0.01(+0.34%)
May 09, 2014 2.750 2.910 2.720 2.910 3,900 +0.16(+5.82%)
May 08, 2014 2.930 2.930 2.750 2.750 11,100 -0.18(-6.14%)
May 07, 2014 2.800 2.950 2.800 2.930 19,825 +0.13(+4.64%)
May 06, 2014 2.790 2.800 2.790 2.800 2,500 +0.06(+2.19%)
May 05, 2014 2.750 2.750 2.740 2.740 10,600 +0.00(+0.00%)
May 02, 2014 2.650 2.830 2.650 2.740 7,300 +0.04(+1.48%)
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