ADF GROUP SBVTG (TSX: DRX)
2.150 CAD  +0.030 (+1.42%)
Streaming Delayed Price  /  Updated: 3:55 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 19, 2014 2.120 2.150 2.120 2.150 30,250 +0.03(+1.42%)
Dec 18, 2014 2.150 2.150 2.120 2.120 18,600 -0.03(-1.40%)
Dec 17, 2014 2.150 2.170 2.150 2.150 6,625 +0.02(+0.94%)
Dec 16, 2014 2.140 2.150 2.120 2.130 11,200 -0.02(-0.93%)
Dec 15, 2014 2.150 2.150 2.150 2.150 15,700 +0.00(+0.00%)
Dec 12, 2014 2.160 2.160 2.150 2.150 20,000 +0.00(+0.00%)
Dec 11, 2014 2.150 2.150 2.150 2.150 350 +0.02(+0.94%)
Dec 10, 2014 2.130 2.130 2.130 2.130 2,000 -0.02(-0.93%)
Dec 09, 2014 2.120 2.160 2.100 2.150 21,500 -0.05(-2.27%)
Dec 08, 2014 2.220 2.290 2.190 2.200 11,975 -0.03(-1.35%)
Dec 05, 2014 2.360 2.360 2.230 2.230 26,000 +0.01(+0.45%)
Dec 04, 2014 2.160 2.220 2.150 2.220 8,500 -0.12(-5.13%)
Dec 03, 2014 2.190 2.340 2.190 2.340 13,100 +0.03(+1.30%)
Dec 02, 2014 2.280 2.310 2.280 2.310 2,200 -0.05(-2.12%)
Dec 01, 2014 2.360 2.360 2.360 2.360 300 +0.02(+0.85%)
Nov 28, 2014 2.300 2.340 2.200 2.340 3,225 +0.08(+3.54%)
Nov 27, 2014 2.300 2.300 2.250 2.260 7,600 -0.04(-1.74%)
Nov 26, 2014 2.300 2.300 2.300 2.300 2,100 +0.00(+0.00%)
Nov 25, 2014 2.340 2.350 2.300 2.300 19,100 -0.04(-1.71%)
Nov 24, 2014 2.360 2.360 2.310 2.340 4,150 +0.04(+1.74%)
Nov 21, 2014 2.330 2.340 2.300 2.300 4,665 -0.01(-0.43%)
Nov 20, 2014 2.310 2.320 2.310 2.310 5,860 -0.01(-0.43%)
Nov 19, 2014 2.320 2.320 2.320 2.320 600 -0.04(-1.69%)
Nov 18, 2014 2.410 2.410 2.340 2.360 825 +0.05(+2.16%)
Nov 17, 2014 2.330 2.350 2.310 2.310 36,375 -0.04(-1.70%)
Nov 14, 2014 2.350 2.350 2.350 2.350 6,300 +0.00(+0.00%)
Nov 12, 2014 2.350 2.350 2.350 0 -0.06(-2.49%)
Nov 11, 2014 2.350 2.410 2.350 2.410 900 +0.06(+2.55%)
Nov 07, 2014 2.350 2.350 2.350 0 +0.05(+2.17%)
Nov 06, 2014 2.300 2.300 2.300 2.300 1,500 -0.01(-0.43%)
Nov 04, 2014 2.310 2.310 2.310 0 +0.01(+0.43%)
Nov 03, 2014 2.200 2.320 2.200 2.300 600 -0.04(-1.71%)
Oct 30, 2014 2.340 2.340 2.340 62 +0.08(+3.54%)
Oct 29, 2014 2.240 2.240 2.260 329 +0.02(+0.89%)
Oct 28, 2014 2.285 2.350 2.240 2.240 2,600 -0.07(-3.03%)
Oct 27, 2014 2.250 2.310 2.250 2.310 55,800 +0.08(+3.59%)
Oct 24, 2014 2.210 2.250 2.200 2.230 10,575 +0.02(+0.90%)
Oct 23, 2014 2.250 2.250 2.200 2.210 4,900 +0.05(+2.31%)
Oct 22, 2014 2.150 2.160 2.150 2.160 2,385 +0.01(+0.47%)
Oct 21, 2014 2.160 2.180 2.145 2.150 15,295 -0.01(-0.46%)
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%)
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