Skip to main content
ADF Group Inc. (TSX:DRX)
Canada flag Canada · Delayed Price · Currency is CAD
9.38
-0.25 (-2.60%)
Apr 29, 2026, 12:39 PM EST

ADF Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20269.609.609.399.47--1.66%10,173
Apr 28, 20269.609.759.509.639.63-0.62%25,275
Apr 27, 20269.6710.089.619.699.690.31%34,925
Apr 24, 20269.569.739.339.669.642.01%37,986
Apr 23, 20269.699.759.409.479.45-1.66%25,530
Apr 22, 20269.669.839.519.639.61-0.31%40,253
Apr 21, 20269.369.689.259.669.643.32%164,811
Apr 20, 20269.079.449.039.359.332.63%98,025
Apr 17, 20269.179.378.919.119.091.11%147,005
Apr 16, 202610.3010.308.909.018.99-15.87%590,161
Apr 15, 202611.4011.4310.7010.7110.69-5.56%115,107
Apr 14, 202611.1211.6011.0011.3411.322.25%54,311
Apr 13, 202611.0011.2410.8511.0911.07-0.18%45,137
Apr 10, 202611.2211.2211.0411.1111.09-0.80%50,043
Apr 9, 202610.4911.5810.4411.2011.1814.99%205,188
Apr 8, 20269.1110.109.119.749.722.85%25,459
Apr 7, 20269.649.649.319.479.45-0.11%14,590
Apr 6, 20269.349.509.199.489.461.50%55,108
Apr 2, 20269.479.609.329.349.32-1.58%37,987
Apr 1, 20269.429.609.309.499.471.82%22,651
Mar 31, 20269.179.519.179.329.301.75%48,935
Mar 30, 20269.449.449.029.169.140.55%27,558
Mar 27, 20269.129.259.029.119.09-0.55%12,599
Mar 26, 20269.609.609.169.169.14-5.27%21,311
Mar 25, 20269.559.759.469.679.651.68%22,842
Mar 24, 20269.259.759.149.519.494.51%31,516
Mar 23, 20268.759.238.759.109.083.64%67,026
Mar 20, 20268.808.878.678.788.76-1.35%58,386
Mar 19, 20269.009.008.768.908.88-1.11%42,758
Mar 18, 20269.019.038.959.008.98-0.55%41,683
Mar 17, 20268.909.158.889.059.031.57%33,816
Mar 16, 20268.659.008.558.918.892.18%58,052
Mar 13, 20269.029.208.638.728.70-4.60%39,386
Mar 12, 20269.309.318.899.149.12-2.35%42,672
Mar 11, 20269.679.689.319.369.34-1.47%20,832
Mar 10, 20269.529.649.149.509.480.85%40,800
Mar 9, 20269.509.509.129.429.40-1.36%57,780
Mar 6, 202610.0210.299.159.559.53-3.83%63,139
Mar 5, 202610.1010.109.809.939.91-2.26%31,954
Mar 4, 202610.2910.3910.1310.1610.14-0.78%25,860
Mar 3, 202610.5010.609.9410.2410.22-4.12%154,852
Mar 2, 202610.4610.7510.4210.6810.661.81%51,354
Feb 27, 202610.5510.5510.4010.4910.47-0.57%68,004
Feb 26, 202610.5010.5510.4010.5510.530.86%22,384
Feb 25, 202610.7310.7410.4510.4610.44-1.51%74,784
Feb 24, 202610.3310.6610.3310.6210.603.31%63,245
Feb 23, 202610.5010.6010.1910.2810.26-2.37%128,413
Feb 20, 20269.8310.809.8310.5310.515.19%122,589
Feb 19, 20269.6610.039.6610.019.992.46%47,854
Feb 18, 20269.6210.009.629.779.751.66%41,659
Feb 17, 20269.819.909.569.619.59-1.33%45,254
Feb 13, 20269.879.939.709.749.720.41%34,045
Feb 12, 20269.979.979.699.709.68-1.32%95,626
Feb 11, 20269.749.899.689.839.810.51%31,650
Feb 10, 20269.8110.059.669.789.76-1.51%72,170
Feb 9, 20269.6410.009.479.939.914.20%71,742
Feb 6, 20269.049.629.049.539.515.42%50,214
Feb 5, 20269.379.379.019.049.02-3.73%36,618
Feb 4, 20269.509.529.159.399.37-0.95%36,778
Feb 3, 20269.799.869.449.489.46-3.17%81,768
Feb 2, 20268.899.888.619.799.7710.75%136,527
Jan 30, 20268.429.008.428.848.8210.09%91,312
Jan 29, 20268.188.187.908.038.01-0.86%31,550
Jan 28, 20268.308.308.098.108.08-2.17%52,114
Jan 27, 20268.248.378.218.288.260.49%37,740
Jan 26, 20268.328.378.218.248.22-1.08%138,846
Jan 23, 20268.358.408.328.338.31-0.12%49,441
Jan 22, 20268.508.508.318.348.32-1.18%57,023
Jan 21, 20268.448.568.418.448.42-71,984
Jan 20, 20268.708.708.408.448.42-3.54%41,880
Jan 19, 20268.938.938.678.758.73-0.34%25,996
Jan 16, 20268.848.848.658.788.760.11%47,936
Jan 15, 20268.638.888.618.778.751.62%29,619
Jan 14, 20268.698.808.588.638.61-1.48%27,813
Jan 13, 20268.999.098.508.768.74-3.31%104,095
Jan 12, 20269.159.158.969.069.04-1.41%24,072
Jan 9, 20269.249.329.159.199.170.88%11,988
Jan 8, 20269.109.249.059.119.090.11%21,878
Jan 7, 20269.209.289.109.109.08-1.09%23,050
Jan 6, 20269.449.449.209.209.18-1.92%26,961
Jan 5, 20269.509.659.329.389.36-0.53%33,702
Jan 2, 20269.249.559.209.439.412.39%48,375
Dec 31, 20259.179.229.079.219.190.55%21,385
Dec 30, 20259.139.229.059.169.141.66%38,152
Dec 29, 20259.259.258.899.018.991.81%65,630
Dec 24, 20258.758.928.748.858.831.72%18,930
Dec 23, 20258.718.828.648.708.68-0.80%30,818
Dec 22, 20258.869.158.768.778.75-0.79%38,730
Dec 19, 20258.038.957.878.848.829.41%116,886
Dec 18, 20258.148.207.928.088.060.37%35,204
Dec 17, 20257.888.257.888.058.033.07%22,072
Dec 16, 20257.927.927.767.817.79-2.50%34,919
Dec 15, 20258.318.317.898.017.99-2.67%50,694
Dec 12, 20258.508.658.218.238.21-3.63%37,383
Dec 11, 20258.218.548.098.548.5211.49%208,919
Dec 10, 20257.617.857.617.667.64-1.79%53,417
Dec 9, 20257.677.837.677.807.782.50%24,469
Dec 8, 20257.607.657.527.617.590.53%28,113
Dec 5, 20257.557.687.547.577.55-0.39%8,275
Dec 4, 20257.697.807.607.607.58-1.30%26,017