ADF Group Inc. (TSX:DRX)
Canada
· Delayed Price · Currency is CAD 8.60
-0.08 (-0.92%)
Aug 15, 2025, 4:00 PM EDT
ADF Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 8.69 | 8.76 | 8.60 | 8.60 | 8.60 | -0.92% | 19,472 |
| Aug 14, 2025 | 8.82 | 8.96 | 8.57 | 8.68 | 8.68 | -1.81% | 20,944 |
| Aug 13, 2025 | 8.85 | 8.89 | 8.73 | 8.84 | 8.84 | 0.34% | 12,528 |
| Aug 12, 2025 | 8.67 | 8.93 | 8.66 | 8.81 | 8.81 | 2.68% | 41,900 |
| Aug 11, 2025 | 8.71 | 8.80 | 8.52 | 8.58 | 8.58 | -1.38% | 44,800 |
| Aug 8, 2025 | 8.80 | 8.83 | 8.60 | 8.70 | 8.70 | -0.57% | 19,800 |
| Aug 7, 2025 | 8.64 | 8.75 | 8.54 | 8.75 | 8.75 | 2.70% | 24,436 |
| Aug 6, 2025 | 8.84 | 8.84 | 8.42 | 8.52 | 8.52 | -2.07% | 64,200 |
| Aug 5, 2025 | 8.61 | 8.80 | 8.55 | 8.70 | 8.70 | 0.93% | 77,400 |
| Aug 1, 2025 | 8.80 | 8.90 | 8.61 | 8.62 | 8.62 | -2.93% | 53,100 |
| Jul 31, 2025 | 9.05 | 9.05 | 8.80 | 8.88 | 8.88 | -2.09% | 43,200 |
| Jul 30, 2025 | 9.40 | 9.40 | 9.02 | 9.07 | 9.07 | -4.53% | 39,525 |
| Jul 29, 2025 | 9.45 | 9.55 | 9.22 | 9.50 | 9.50 | 0.11% | 42,100 |
| Jul 28, 2025 | 9.90 | 9.90 | 9.37 | 9.49 | 9.49 | -4.62% | 56,214 |
| Jul 25, 2025 | 10.19 | 10.25 | 9.90 | 9.95 | 9.95 | -1.68% | 31,500 |
| Jul 24, 2025 | 10.50 | 10.50 | 9.76 | 10.12 | 10.12 | -1.75% | 97,700 |
| Jul 23, 2025 | 8.70 | 10.48 | 8.65 | 10.30 | 10.30 | 29.89% | 311,000 |
| Jul 22, 2025 | 7.86 | 7.93 | 7.77 | 7.93 | 7.93 | 1.80% | 24,512 |
| Jul 21, 2025 | 7.56 | 7.92 | 7.56 | 7.79 | 7.79 | 2.50% | 44,700 |
| Jul 18, 2025 | 7.56 | 7.70 | 7.53 | 7.60 | 7.60 | -0.52% | 48,500 |
| Jul 17, 2025 | 7.50 | 7.73 | 7.50 | 7.64 | 7.64 | 1.73% | 21,534 |
| Jul 16, 2025 | 7.65 | 7.66 | 7.47 | 7.51 | 7.51 | -2.47% | 39,244 |
| Jul 15, 2025 | 7.88 | 7.88 | 7.67 | 7.70 | 7.70 | -1.53% | 21,200 |
| Jul 14, 2025 | 7.86 | 7.90 | 7.72 | 7.82 | 7.82 | -1.01% | 42,834 |
| Jul 11, 2025 | 8.10 | 8.10 | 7.84 | 7.90 | 7.90 | -2.95% | 23,233 |
| Jul 10, 2025 | 7.89 | 8.20 | 7.89 | 8.14 | 8.14 | 3.17% | 37,610 |
| Jul 9, 2025 | 8.08 | 8.08 | 7.74 | 7.89 | 7.89 | -0.75% | 42,600 |
| Jul 8, 2025 | 8.07 | 8.19 | 7.92 | 7.95 | 7.95 | -1.36% | 27,037 |
| Jul 7, 2025 | 8.30 | 8.30 | 7.99 | 8.06 | 8.06 | -1.95% | 42,531 |
| Jul 4, 2025 | 8.35 | 8.35 | 8.11 | 8.22 | 8.22 | 0.49% | 8,615 |
| Jul 3, 2025 | 8.12 | 8.34 | 7.95 | 8.18 | 8.18 | 0.37% | 35,300 |
| Jul 2, 2025 | 8.00 | 8.25 | 8.00 | 8.15 | 8.15 | 2.90% | 21,414 |
| Jun 30, 2025 | 7.82 | 8.04 | 7.79 | 7.92 | 7.92 | 0.89% | 22,600 |
| Jun 27, 2025 | 8.10 | 8.10 | 7.78 | 7.85 | 7.85 | -2.48% | 65,644 |
| Jun 26, 2025 | 7.69 | 8.10 | 7.69 | 8.05 | 8.05 | 4.55% | 33,100 |
| Jun 25, 2025 | 7.81 | 7.87 | 7.64 | 7.70 | 7.70 | -2.28% | 38,010 |
| Jun 24, 2025 | 8.02 | 8.02 | 7.77 | 7.88 | 7.88 | -0.38% | 46,400 |
| Jun 23, 2025 | 8.00 | 8.05 | 7.84 | 7.91 | 7.91 | -1.49% | 33,300 |
| Jun 20, 2025 | 8.16 | 8.16 | 7.90 | 8.03 | 8.03 | -0.74% | 23,400 |
| Jun 19, 2025 | 8.34 | 8.34 | 8.00 | 8.09 | 8.09 | -2.18% | 13,015 |
| Jun 18, 2025 | 8.34 | 8.34 | 8.10 | 8.27 | 8.27 | 0.36% | 9,521 |
| Jun 17, 2025 | 8.35 | 8.40 | 8.15 | 8.24 | 8.24 | -1.79% | 29,345 |
| Jun 16, 2025 | 8.00 | 8.40 | 7.90 | 8.39 | 8.39 | 4.88% | 74,200 |
| Jun 13, 2025 | 8.25 | 8.25 | 7.92 | 8.00 | 8.00 | -4.08% | 36,200 |
| Jun 12, 2025 | 8.73 | 8.73 | 8.30 | 8.34 | 8.34 | -3.25% | 69,100 |
| Jun 11, 2025 | 9.23 | 9.28 | 8.57 | 8.62 | 8.62 | -2.16% | 84,200 |
| Jun 10, 2025 | 6.92 | 8.83 | 6.77 | 8.81 | 8.81 | 29.75% | 419,340 |
| Jun 9, 2025 | 6.79 | 6.91 | 6.69 | 6.79 | 6.79 | 1.34% | 53,031 |
| Jun 6, 2025 | 6.75 | 6.77 | 6.63 | 6.70 | 6.70 | 0.60% | 26,100 |
| Jun 5, 2025 | 6.61 | 6.72 | 6.50 | 6.66 | 6.66 | 0.76% | 33,649 |