ADF Group Inc. (TSX:DRX)
Canada
· Delayed Price · Currency is CAD 9.42
-0.13 (-1.36%)
At close: Mar 9, 2026
ADF Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 9.50 | 9.50 | 9.12 | 9.42 | 9.42 | -1.36% | 57,780 |
| Mar 6, 2026 | 10.02 | 10.29 | 9.15 | 9.55 | 9.55 | -3.83% | 63,139 |
| Mar 5, 2026 | 10.10 | 10.10 | 9.80 | 9.93 | 9.93 | -2.26% | 31,954 |
| Mar 4, 2026 | 10.29 | 10.39 | 10.13 | 10.16 | 10.16 | -0.78% | 25,860 |
| Mar 3, 2026 | 10.50 | 10.60 | 9.94 | 10.24 | 10.24 | -4.12% | 154,852 |
| Mar 2, 2026 | 10.46 | 10.75 | 10.42 | 10.68 | 10.68 | 1.81% | 51,354 |
| Feb 27, 2026 | 10.55 | 10.55 | 10.40 | 10.49 | 10.49 | -0.57% | 68,004 |
| Feb 26, 2026 | 10.50 | 10.55 | 10.40 | 10.55 | 10.55 | 0.86% | 22,384 |
| Feb 25, 2026 | 10.73 | 10.74 | 10.45 | 10.46 | 10.46 | -1.51% | 74,784 |
| Feb 24, 2026 | 10.33 | 10.66 | 10.33 | 10.62 | 10.62 | 3.31% | 63,245 |
| Feb 23, 2026 | 10.50 | 10.60 | 10.19 | 10.28 | 10.28 | -2.37% | 128,413 |
| Feb 20, 2026 | 9.83 | 10.80 | 9.83 | 10.53 | 10.53 | 5.19% | 122,589 |
| Feb 19, 2026 | 9.66 | 10.03 | 9.66 | 10.01 | 10.01 | 2.46% | 47,854 |
| Feb 18, 2026 | 9.62 | 10.00 | 9.62 | 9.77 | 9.77 | 1.66% | 41,659 |
| Feb 17, 2026 | 9.81 | 9.90 | 9.56 | 9.61 | 9.61 | -1.33% | 45,254 |
| Feb 13, 2026 | 9.87 | 9.93 | 9.70 | 9.74 | 9.74 | 0.41% | 34,045 |
| Feb 12, 2026 | 9.97 | 9.97 | 9.69 | 9.70 | 9.70 | -1.32% | 95,626 |
| Feb 11, 2026 | 9.74 | 9.89 | 9.68 | 9.83 | 9.83 | 0.51% | 31,650 |
| Feb 10, 2026 | 9.81 | 10.05 | 9.66 | 9.78 | 9.78 | -1.51% | 72,170 |
| Feb 9, 2026 | 9.64 | 10.00 | 9.47 | 9.93 | 9.93 | 4.20% | 71,742 |
| Feb 6, 2026 | 9.04 | 9.62 | 9.04 | 9.53 | 9.53 | 5.42% | 50,214 |
| Feb 5, 2026 | 9.37 | 9.37 | 9.01 | 9.04 | 9.04 | -3.73% | 36,618 |
| Feb 4, 2026 | 9.50 | 9.52 | 9.15 | 9.39 | 9.39 | -0.95% | 36,778 |
| Feb 3, 2026 | 9.79 | 9.86 | 9.44 | 9.48 | 9.48 | -3.17% | 81,768 |
| Feb 2, 2026 | 8.89 | 9.88 | 8.61 | 9.79 | 9.79 | 10.75% | 136,527 |
| Jan 30, 2026 | 8.42 | 9.00 | 8.42 | 8.84 | 8.84 | 10.09% | 91,312 |
| Jan 29, 2026 | 8.18 | 8.18 | 7.90 | 8.03 | 8.03 | -0.86% | 31,550 |
| Jan 28, 2026 | 8.30 | 8.30 | 8.09 | 8.10 | 8.10 | -2.17% | 52,114 |
| Jan 27, 2026 | 8.24 | 8.37 | 8.21 | 8.28 | 8.28 | 0.49% | 37,740 |
| Jan 26, 2026 | 8.32 | 8.37 | 8.21 | 8.24 | 8.24 | -1.08% | 138,846 |
| Jan 23, 2026 | 8.35 | 8.40 | 8.32 | 8.33 | 8.33 | -0.12% | 49,441 |
| Jan 22, 2026 | 8.50 | 8.50 | 8.31 | 8.34 | 8.34 | -1.18% | 57,023 |
| Jan 21, 2026 | 8.44 | 8.56 | 8.41 | 8.44 | 8.44 | - | 71,984 |
| Jan 20, 2026 | 8.70 | 8.70 | 8.40 | 8.44 | 8.44 | -3.54% | 41,880 |
| Jan 19, 2026 | 8.93 | 8.93 | 8.67 | 8.75 | 8.75 | -0.34% | 25,996 |
| Jan 16, 2026 | 8.84 | 8.84 | 8.65 | 8.78 | 8.78 | 0.11% | 47,936 |
| Jan 15, 2026 | 8.63 | 8.88 | 8.61 | 8.77 | 8.77 | 1.62% | 29,619 |
| Jan 14, 2026 | 8.69 | 8.80 | 8.58 | 8.63 | 8.63 | -1.48% | 27,813 |
| Jan 13, 2026 | 8.99 | 9.09 | 8.50 | 8.76 | 8.76 | -3.31% | 104,095 |
| Jan 12, 2026 | 9.15 | 9.15 | 8.96 | 9.06 | 9.06 | -1.41% | 24,072 |
| Jan 9, 2026 | 9.24 | 9.32 | 9.15 | 9.19 | 9.19 | 0.88% | 11,988 |
| Jan 8, 2026 | 9.10 | 9.24 | 9.05 | 9.11 | 9.11 | 0.11% | 21,878 |
| Jan 7, 2026 | 9.20 | 9.28 | 9.10 | 9.10 | 9.10 | -1.09% | 23,050 |
| Jan 6, 2026 | 9.44 | 9.44 | 9.20 | 9.20 | 9.20 | -1.92% | 26,961 |
| Jan 5, 2026 | 9.50 | 9.65 | 9.32 | 9.38 | 9.38 | -0.53% | 33,702 |
| Jan 2, 2026 | 9.24 | 9.55 | 9.20 | 9.43 | 9.43 | 2.39% | 48,375 |
| Dec 31, 2025 | 9.17 | 9.22 | 9.07 | 9.21 | 9.21 | 0.55% | 21,385 |
| Dec 30, 2025 | 9.13 | 9.22 | 9.05 | 9.16 | 9.16 | 1.66% | 38,152 |
| Dec 29, 2025 | 9.25 | 9.25 | 8.89 | 9.01 | 9.01 | 1.81% | 65,630 |
| Dec 24, 2025 | 8.75 | 8.92 | 8.74 | 8.85 | 8.85 | 1.72% | 18,930 |
| Dec 23, 2025 | 8.71 | 8.82 | 8.64 | 8.70 | 8.70 | -0.80% | 30,818 |
| Dec 22, 2025 | 8.86 | 9.15 | 8.76 | 8.77 | 8.77 | -0.79% | 38,730 |
| Dec 19, 2025 | 8.03 | 8.95 | 7.87 | 8.84 | 8.84 | 9.41% | 116,886 |
| Dec 18, 2025 | 8.14 | 8.20 | 7.92 | 8.08 | 8.08 | 0.37% | 35,204 |
| Dec 17, 2025 | 7.88 | 8.25 | 7.88 | 8.05 | 8.05 | 3.07% | 22,072 |
| Dec 16, 2025 | 7.92 | 7.92 | 7.76 | 7.81 | 7.81 | -2.50% | 34,919 |
| Dec 15, 2025 | 8.31 | 8.31 | 7.89 | 8.01 | 8.01 | -2.67% | 50,694 |
| Dec 12, 2025 | 8.50 | 8.65 | 8.21 | 8.23 | 8.23 | -3.63% | 37,383 |
| Dec 11, 2025 | 8.21 | 8.54 | 8.09 | 8.54 | 8.54 | 11.49% | 208,919 |
| Dec 10, 2025 | 7.61 | 7.85 | 7.61 | 7.66 | 7.66 | -1.79% | 53,417 |
| Dec 9, 2025 | 7.67 | 7.83 | 7.67 | 7.80 | 7.80 | 2.50% | 24,469 |
| Dec 8, 2025 | 7.60 | 7.65 | 7.52 | 7.61 | 7.61 | 0.53% | 28,113 |
| Dec 5, 2025 | 7.55 | 7.68 | 7.54 | 7.57 | 7.57 | -0.39% | 8,275 |
| Dec 4, 2025 | 7.69 | 7.80 | 7.60 | 7.60 | 7.60 | -1.30% | 26,017 |
| Dec 3, 2025 | 7.52 | 7.78 | 7.52 | 7.70 | 7.70 | 2.26% | 20,789 |
| Dec 2, 2025 | 7.56 | 7.58 | 7.50 | 7.53 | 7.53 | -1.31% | 19,263 |
| Dec 1, 2025 | 7.64 | 7.68 | 7.52 | 7.63 | 7.63 | -0.13% | 23,692 |
| Nov 28, 2025 | 7.32 | 7.64 | 7.32 | 7.64 | 7.64 | 1.87% | 13,090 |
| Nov 27, 2025 | 7.34 | 7.50 | 7.33 | 7.50 | 7.50 | 2.04% | 9,628 |
| Nov 26, 2025 | 7.27 | 7.48 | 7.27 | 7.35 | 7.35 | -0.94% | 16,354 |
| Nov 25, 2025 | 7.15 | 7.51 | 7.15 | 7.42 | 7.42 | 3.78% | 42,960 |
| Nov 24, 2025 | 7.05 | 7.30 | 7.05 | 7.15 | 7.15 | 1.13% | 15,517 |
| Nov 21, 2025 | 7.01 | 7.13 | 6.96 | 7.07 | 7.07 | - | 32,313 |
| Nov 20, 2025 | 7.07 | 7.30 | 6.99 | 7.07 | 7.07 | -1.12% | 34,922 |
| Nov 19, 2025 | 7.03 | 7.15 | 7.03 | 7.15 | 7.15 | 0.99% | 22,574 |
| Nov 18, 2025 | 7.12 | 7.15 | 7.04 | 7.08 | 7.08 | -1.26% | 11,008 |
| Nov 17, 2025 | 7.45 | 7.49 | 7.10 | 7.17 | 7.17 | -3.24% | 25,202 |
| Nov 14, 2025 | 7.53 | 7.53 | 7.31 | 7.41 | 7.41 | 0.14% | 30,075 |
| Nov 13, 2025 | 7.56 | 7.72 | 7.36 | 7.40 | 7.40 | -2.76% | 40,769 |
| Nov 12, 2025 | 7.59 | 7.67 | 7.46 | 7.61 | 7.61 | 1.20% | 51,329 |
| Nov 11, 2025 | 7.26 | 7.65 | 7.26 | 7.52 | 7.52 | 4.59% | 60,505 |
| Nov 10, 2025 | 7.34 | 7.34 | 7.15 | 7.19 | 7.19 | 1.70% | 13,283 |
| Nov 7, 2025 | 6.98 | 7.14 | 6.90 | 7.07 | 7.07 | 1.00% | 36,496 |
| Nov 6, 2025 | 7.11 | 7.11 | 6.97 | 7.00 | 7.00 | -1.55% | 29,386 |
| Nov 5, 2025 | 7.10 | 7.21 | 7.06 | 7.11 | 7.11 | 1.43% | 19,857 |
| Nov 4, 2025 | 7.10 | 7.11 | 7.00 | 7.01 | 7.01 | -1.96% | 27,901 |
| Nov 3, 2025 | 7.25 | 7.35 | 7.12 | 7.15 | 7.15 | -0.56% | 19,717 |
| Oct 31, 2025 | 7.24 | 7.35 | 7.16 | 7.19 | 7.19 | -0.83% | 43,574 |
| Oct 30, 2025 | 7.10 | 7.44 | 7.04 | 7.25 | 7.25 | 3.13% | 57,700 |
| Oct 29, 2025 | 7.55 | 7.55 | 6.96 | 7.03 | 7.03 | -3.96% | 167,333 |
| Oct 28, 2025 | 7.21 | 7.41 | 7.19 | 7.32 | 7.32 | 1.10% | 25,126 |
| Oct 27, 2025 | 7.32 | 7.32 | 7.08 | 7.24 | 7.24 | -0.96% | 92,403 |
| Oct 24, 2025 | 7.51 | 7.73 | 7.31 | 7.31 | 7.31 | -4.69% | 71,849 |
| Oct 23, 2025 | 7.54 | 7.75 | 7.54 | 7.67 | 7.67 | 2.82% | 46,441 |
| Oct 22, 2025 | 7.46 | 7.52 | 7.39 | 7.46 | 7.46 | -0.40% | 33,356 |
| Oct 21, 2025 | 7.44 | 7.60 | 7.25 | 7.49 | 7.49 | 1.49% | 58,145 |
| Oct 20, 2025 | 7.59 | 7.59 | 7.35 | 7.38 | 7.38 | -2.25% | 39,592 |
| Oct 17, 2025 | 7.60 | 7.66 | 7.52 | 7.55 | 7.55 | -0.53% | 33,662 |
| Oct 16, 2025 | 7.90 | 7.90 | 7.58 | 7.59 | 7.59 | -4.17% | 61,631 |
| Oct 15, 2025 | 8.07 | 8.15 | 7.84 | 7.92 | 7.92 | -2.58% | 46,399 |