ADF Group Inc. (TSX:DRX)
Canada
· Delayed Price · Currency is CAD 7.85
-0.20 (-2.48%)
Jun 27, 2025, 4:00 PM EDT
ADF Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2025 | 6.68 | 6.72 | 6.54 | 6.61 | 6.61 | -1.34% | 11,212 |
| Jun 3, 2025 | 6.46 | 6.78 | 6.46 | 6.70 | 6.70 | 2.45% | 20,600 |
| Jun 2, 2025 | 6.57 | 6.65 | 6.38 | 6.54 | 6.54 | -1.65% | 87,431 |
| May 30, 2025 | 6.82 | 6.82 | 6.61 | 6.65 | 6.65 | -2.35% | 25,125 |
| May 29, 2025 | 7.05 | 7.10 | 6.81 | 6.81 | 6.81 | -2.30% | 23,100 |
| May 28, 2025 | 7.03 | 7.08 | 6.97 | 6.97 | 6.97 | -0.85% | 21,615 |
| May 27, 2025 | 7.09 | 7.10 | 6.95 | 7.03 | 7.03 | -0.28% | 16,700 |
| May 26, 2025 | 7.01 | 7.15 | 6.99 | 7.05 | 7.05 | 0.86% | 33,000 |
| May 23, 2025 | 7.20 | 7.21 | 6.93 | 6.99 | 6.99 | -3.72% | 35,226 |
| May 22, 2025 | 7.26 | 7.44 | 7.25 | 7.26 | 7.26 | -0.95% | 82,900 |
| May 21, 2025 | 7.40 | 7.55 | 7.32 | 7.33 | 7.33 | -1.87% | 51,200 |
| May 20, 2025 | 7.60 | 7.60 | 7.45 | 7.47 | 7.47 | -2.23% | 50,700 |
| May 16, 2025 | 7.65 | 7.83 | 7.59 | 7.64 | 7.64 | 1.19% | 50,800 |
| May 15, 2025 | 7.50 | 7.68 | 7.30 | 7.55 | 7.55 | 1.07% | 52,300 |
| May 14, 2025 | 7.81 | 7.81 | 7.41 | 7.47 | 7.47 | -4.35% | 63,400 |
| May 13, 2025 | 7.66 | 7.99 | 7.66 | 7.81 | 7.81 | 1.56% | 74,101 |
| 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 |