ADF Group Inc. (TSX:DRX)
Canada
· Delayed Price · Currency is CAD 7.69
+0.58 (8.16%)
May 12, 2025, 3:59 PM EDT
ADF Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 7.18 | 7.72 | 7.18 | 7.69 | 7.69 | 8.16% | 96,011 |
| May 9, 2025 | 7.03 | 7.19 | 6.96 | 7.11 | 7.11 | 0.14% | 53,024 |
| May 8, 2025 | 6.76 | 7.13 | 6.73 | 7.10 | 7.10 | 5.65% | 74,908 |
| May 7, 2025 | 6.80 | 7.01 | 6.62 | 6.72 | 6.72 | -1.32% | 112,100 |
| May 6, 2025 | 6.40 | 6.81 | 6.35 | 6.81 | 6.81 | 6.41% | 67,612 |
| May 5, 2025 | 6.17 | 6.43 | 6.14 | 6.40 | 6.40 | 2.56% | 47,500 |
| May 2, 2025 | 6.08 | 6.28 | 6.05 | 6.24 | 6.24 | 2.80% | 69,713 |
| May 1, 2025 | 6.10 | 6.25 | 6.04 | 6.07 | 6.07 | -0.16% | 35,000 |
| Apr 30, 2025 | 6.06 | 6.21 | 5.96 | 6.08 | 6.08 | -2.09% | 41,923 |
| Apr 29, 2025 | 6.14 | 6.28 | 6.10 | 6.21 | 6.21 | 1.31% | 27,900 |
| Apr 28, 2025 | 6.22 | 6.35 | 6.09 | 6.13 | 6.13 | -2.70% | 78,137 |
| Apr 25, 2025 | 6.23 | 6.32 | 6.15 | 6.30 | 6.30 | 1.12% | 32,800 |
| Apr 24, 2025 | 6.10 | 6.25 | 6.07 | 6.23 | 6.23 | 3.15% | 73,800 |
| Apr 23, 2025 | 6.15 | 6.40 | 5.94 | 6.04 | 6.02 | -2.11% | 131,104 |
| Apr 22, 2025 | 5.84 | 6.23 | 5.84 | 6.17 | 6.15 | 6.93% | 76,300 |
| Apr 21, 2025 | 5.93 | 5.93 | 5.69 | 5.77 | 5.75 | -3.19% | 44,412 |
| Apr 17, 2025 | 5.80 | 6.04 | 5.54 | 5.96 | 5.94 | 3.65% | 66,909 |
| Apr 16, 2025 | 5.41 | 5.80 | 5.39 | 5.75 | 5.73 | 6.68% | 117,201 |
| Apr 15, 2025 | 5.34 | 5.46 | 5.30 | 5.39 | 5.37 | 0.94% | 52,121 |
| Apr 14, 2025 | 5.36 | 5.62 | 5.20 | 5.34 | 5.32 | 0.75% | 191,639 |
| Apr 11, 2025 | 5.22 | 5.64 | 5.03 | 5.30 | 5.28 | 1.53% | 287,823 |
| Apr 10, 2025 | 6.41 | 6.50 | 5.00 | 5.22 | 5.20 | -31.41% | 725,600 |
| Apr 9, 2025 | 6.64 | 7.75 | 6.62 | 7.61 | 7.58 | 13.41% | 126,600 |
| Apr 8, 2025 | 7.20 | 7.22 | 6.62 | 6.71 | 6.69 | -1.90% | 53,500 |
| Apr 7, 2025 | 6.44 | 7.10 | 6.40 | 6.84 | 6.82 | -1.58% | 110,000 |
| Apr 4, 2025 | 7.26 | 7.26 | 6.75 | 6.95 | 6.93 | -4.27% | 98,900 |
| Apr 3, 2025 | 7.16 | 7.32 | 6.95 | 7.26 | 7.24 | 0.41% | 62,840 |
| Apr 2, 2025 | 7.06 | 7.25 | 7.06 | 7.23 | 7.21 | -0.28% | 17,034 |
| Apr 1, 2025 | 7.06 | 7.26 | 6.95 | 7.25 | 7.23 | 2.84% | 30,947 |
| Mar 31, 2025 | 7.05 | 7.09 | 6.81 | 7.05 | 7.03 | -0.42% | 61,602 |
| Mar 28, 2025 | 7.14 | 7.17 | 6.97 | 7.08 | 7.06 | -1.67% | 79,917 |
| Mar 27, 2025 | 7.37 | 7.43 | 7.17 | 7.20 | 7.18 | -2.57% | 42,700 |
| Mar 26, 2025 | 7.69 | 7.69 | 7.32 | 7.39 | 7.37 | -2.38% | 36,500 |
| Mar 25, 2025 | 7.58 | 7.66 | 7.44 | 7.57 | 7.54 | -0.39% | 36,142 |
| Mar 24, 2025 | 7.69 | 7.77 | 7.52 | 7.60 | 7.57 | 0.80% | 22,903 |
| Mar 21, 2025 | 7.66 | 7.66 | 7.44 | 7.54 | 7.52 | -1.57% | 53,600 |
| Mar 20, 2025 | 7.74 | 7.77 | 7.62 | 7.66 | 7.63 | -1.67% | 29,800 |
| Mar 19, 2025 | 7.77 | 7.98 | 7.72 | 7.79 | 7.76 | - | 55,839 |
| Mar 18, 2025 | 7.98 | 7.98 | 7.72 | 7.79 | 7.76 | -2.01% | 28,100 |
| Mar 17, 2025 | 7.77 | 8.09 | 7.77 | 7.95 | 7.92 | 0.63% | 36,500 |
| Mar 14, 2025 | 7.60 | 7.99 | 7.60 | 7.90 | 7.87 | 4.08% | 50,834 |
| Mar 13, 2025 | 7.78 | 7.86 | 7.50 | 7.59 | 7.56 | -2.44% | 64,400 |
| Mar 12, 2025 | 7.63 | 7.93 | 7.60 | 7.78 | 7.75 | 1.97% | 50,415 |
| Mar 11, 2025 | 7.69 | 7.82 | 7.44 | 7.63 | 7.60 | -0.78% | 80,900 |
| Mar 10, 2025 | 7.85 | 8.00 | 7.58 | 7.69 | 7.66 | -3.87% | 93,732 |
| Mar 7, 2025 | 7.96 | 8.03 | 7.71 | 8.00 | 7.97 | 0.50% | 102,800 |
| Mar 6, 2025 | 7.97 | 8.05 | 7.80 | 7.96 | 7.93 | -0.75% | 46,224 |
| Mar 5, 2025 | 7.80 | 8.12 | 7.80 | 8.02 | 7.99 | 4.70% | 78,139 |
| Mar 4, 2025 | 7.89 | 7.91 | 7.50 | 7.66 | 7.63 | -3.04% | 109,800 |
| Mar 3, 2025 | 8.50 | 8.60 | 7.88 | 7.90 | 7.87 | -7.28% | 129,300 |