ADF GROUP SBVTG (TSX: DRX)
2.350 CAD  +0.050 (+2.17%)
Streaming Delayed Price  /  Updated: 3:58 PM EDT, May 29, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 29, 2015 2.300 2.350 2.300 2.350 2,000 +0.05(+2.17%)
May 28, 2015 2.300 2.300 2.300 2.300 8,000 +0.05(+2.22%)
May 27, 2015 2.250 2.250 2.250 2.250 1,100 +0.00(+0.00%)
May 26, 2015 2.290 2.300 2.250 2.250 6,200 +0.00(+0.00%)
May 25, 2015 2.260 2.300 2.250 2.250 2,500 +0.00(+0.00%)
May 21, 2015 2.250 2.250 2.250 0 +0.00(+0.00%)
May 20, 2015 2.250 2.250 2.250 2.250 10,500 +0.00(+0.00%)
May 19, 2015 2.250 2.250 2.250 2.250 1,909 +0.00(+0.00%)
May 15, 2015 2.250 2.250 2.250 0 +0.00(+0.00%)
May 14, 2015 2.250 2.250 2.250 2.250 1,015 -0.05(-2.17%)
May 12, 2015 2.300 2.300 2.300 0 +0.05(+2.22%)
May 11, 2015 2.250 2.250 2.250 2.250 4,500 +0.00(+0.00%)
May 07, 2015 2.250 2.250 2.250 0 +0.00(+0.00%)
May 06, 2015 2.250 2.250 2.250 2.250 4,600 +0.00(+0.00%)
May 05, 2015 2.250 2.260 2.250 2.250 6,900 +0.00(+0.00%)
May 04, 2015 2.260 2.260 2.250 2.250 400 -0.05(-2.17%)
May 01, 2015 2.290 2.300 2.250 2.300 4,600 -0.05(-2.13%)
Apr 29, 2015 2.350 2.350 2.350 0 +0.05(+2.17%)
Apr 28, 2015 2.340 2.350 2.300 2.300 5,000 -0.05(-2.13%)
Apr 27, 2015 2.300 2.350 2.300 2.350 900 +0.00(+0.00%)
Apr 23, 2015 2.350 2.350 2.350 0 +0.01(+0.43%)
Apr 22, 2015 2.300 2.340 2.300 2.340 2,900 +0.14(+6.36%)
Apr 21, 2015 2.180 2.250 2.180 2.200 7,705 -0.10(-4.35%)
Apr 20, 2015 2.290 2.300 2.290 2.300 3,700 +0.00(+0.00%)
Apr 17, 2015 2.430 2.430 2.230 2.300 12,858 +0.00(+0.00%)
Apr 16, 2015 2.300 2.300 2.300 2.300 3,700 +0.00(+0.00%)
Apr 15, 2015 2.300 2.300 2.300 2.300 4,200 +0.00(+0.00%)
Apr 14, 2015 2.430 2.430 2.300 2.300 5,750 -0.05(-2.13%)
Apr 10, 2015 2.350 2.350 2.350 0 +0.05(+2.17%)
Apr 09, 2015 2.260 2.490 2.260 2.300 15,094 -0.01(-0.43%)
Apr 08, 2015 2.310 2.310 2.310 2.310 420 -0.04(-1.70%)
Apr 06, 2015 2.350 2.350 2.350 0 -0.13(-5.24%)
Mar 31, 2015 2.480 2.480 2.480 0 +0.14(+5.98%)
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%)
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