ADF GROUP SBVTG (TSX: DRX)
2.200 CAD  -0.030 (-1.35%)
Streaming Delayed Price  /  Updated: 11:59 AM EST, Feb 26, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jan 12, 2015 2.130 2.130 2.100 2.100 12,843 -0.23(-9.87%)
Dec 31, 2014 2.330 2.330 2.330 0 +0.24(+11.48%)
Dec 30, 2014 2.090 2.090 2.090 2.090 3,045 -0.01(-0.48%)
Dec 29, 2014 2.100 2.150 2.100 2.100 2,071 -0.04(-1.87%)
Dec 24, 2014 2.140 2.140 2.140 0 -0.01(-0.47%)
Dec 23, 2014 2.100 2.150 2.100 2.150 31,500 +0.05(+2.38%)
Dec 22, 2014 2.150 2.150 2.100 2.100 30,800 -0.05(-2.33%)
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%)
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