UK markets open in 2 hours 29 minutes
NIKKEI 225
38,779.99 +543.92 (+1.42%) HANG SENG
18,420.38 -157.92 (-0.85%) CRUDE OIL
78.72 +0.24 (+0.31%) GOLD FUTURES
2,332.30 +1.10 (+0.05%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,475.10 -433.61 (-0.85%)
ADF Group Inc. (DRX.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 14.70 | 15.61 | 14.69 | 15.18 | 15.18 | 241,500 |
| 03 May 2024 | 14.25 | 14.61 | 14.22 | 14.37 | 14.37 | 48,200 |
| 02 May 2024 | 13.70 | 14.71 | 13.68 | 14.24 | 14.24 | 119,300 |
| 01 May 2024 | 14.58 | 14.58 | 13.51 | 13.63 | 13.63 | 105,400 |
| 30 Apr 2024 | 14.88 | 14.88 | 14.39 | 14.50 | 14.50 | 46,500 |
| 29 Apr 2024 | 15.12 | 15.12 | 14.24 | 14.75 | 14.75 | 160,100 |
| 26 Apr 2024 | 14.30 | 15.20 | 14.30 | 15.04 | 15.04 | 190,400 |
| 25 Apr 2024 | 14.40 | 14.53 | 14.05 | 14.13 | 14.13 | 64,200 |
| 25 Apr 2024 | 0.01 Dividend | |||||
| 24 Apr 2024 | 14.95 | 14.95 | 14.17 | 14.35 | 14.34 | 88,600 |
| 23 Apr 2024 | 13.86 | 15.00 | 13.70 | 14.93 | 14.92 | 160,700 |
| 22 Apr 2024 | 14.25 | 14.52 | 13.30 | 13.81 | 13.80 | 189,100 |
| 19 Apr 2024 | 13.95 | 14.85 | 13.95 | 14.25 | 14.24 | 206,800 |
| 18 Apr 2024 | 13.24 | 14.12 | 13.20 | 13.90 | 13.89 | 243,100 |
| 17 Apr 2024 | 12.45 | 13.17 | 12.45 | 13.17 | 13.16 | 168,400 |
| 16 Apr 2024 | 12.50 | 12.70 | 12.50 | 12.60 | 12.59 | 90,700 |
| 15 Apr 2024 | 12.76 | 12.77 | 12.28 | 12.70 | 12.69 | 137,000 |
| 12 Apr 2024 | 12.00 | 12.80 | 11.99 | 12.48 | 12.47 | 229,400 |
| 11 Apr 2024 | 10.52 | 11.90 | 10.20 | 11.80 | 11.79 | 371,400 |
| 10 Apr 2024 | 9.36 | 9.79 | 9.30 | 9.60 | 9.59 | 75,000 |
| 09 Apr 2024 | 9.75 | 9.80 | 9.26 | 9.37 | 9.36 | 59,100 |
| 08 Apr 2024 | 9.62 | 9.81 | 9.51 | 9.79 | 9.78 | 66,400 |
| 05 Apr 2024 | 9.10 | 9.75 | 9.10 | 9.63 | 9.62 | 98,300 |
| 04 Apr 2024 | 8.96 | 9.48 | 8.92 | 9.16 | 9.15 | 109,100 |
| 03 Apr 2024 | 9.00 | 9.02 | 8.84 | 8.92 | 8.91 | 27,200 |
| 02 Apr 2024 | 9.11 | 9.11 | 8.84 | 9.00 | 8.99 | 58,800 |
| 01 Apr 2024 | 9.30 | 9.41 | 8.93 | 9.10 | 9.09 | 57,200 |
| 28 Mar 2024 | 8.63 | 9.33 | 8.63 | 9.13 | 9.12 | 111,900 |
| 27 Mar 2024 | 8.45 | 8.72 | 8.35 | 8.62 | 8.61 | 117,600 |
| 26 Mar 2024 | 8.05 | 8.56 | 8.05 | 8.40 | 8.39 | 83,600 |
| 25 Mar 2024 | 8.00 | 8.32 | 7.93 | 8.07 | 8.06 | 96,200 |
| 22 Mar 2024 | 8.54 | 8.54 | 8.19 | 8.19 | 8.18 | 64,400 |
| 21 Mar 2024 | 8.45 | 8.66 | 8.30 | 8.49 | 8.48 | 87,400 |
| 20 Mar 2024 | 8.22 | 8.40 | 8.10 | 8.39 | 8.38 | 96,000 |
| 19 Mar 2024 | 8.50 | 8.50 | 8.26 | 8.36 | 8.35 | 106,100 |
| 18 Mar 2024 | 8.50 | 8.63 | 8.34 | 8.50 | 8.49 | 156,900 |
| 15 Mar 2024 | 8.92 | 9.10 | 8.58 | 8.58 | 8.57 | 103,500 |
| 14 Mar 2024 | 9.05 | 9.21 | 8.86 | 8.88 | 8.87 | 227,600 |
| 13 Mar 2024 | 9.15 | 9.67 | 9.05 | 9.30 | 9.29 | 172,200 |
| 12 Mar 2024 | 9.71 | 9.78 | 9.37 | 9.40 | 9.39 | 62,100 |
| 11 Mar 2024 | 10.00 | 10.10 | 9.52 | 9.71 | 9.70 | 86,600 |
| 08 Mar 2024 | 10.20 | 10.27 | 10.00 | 10.17 | 10.16 | 98,200 |
| 07 Mar 2024 | 9.95 | 10.08 | 9.90 | 10.00 | 9.99 | 57,500 |
| 06 Mar 2024 | 9.89 | 10.06 | 9.65 | 9.94 | 9.93 | 120,500 |
| 05 Mar 2024 | 10.40 | 10.40 | 9.77 | 9.84 | 9.83 | 78,700 |
| 04 Mar 2024 | 10.30 | 10.45 | 10.01 | 10.36 | 10.35 | 150,100 |
| 01 Mar 2024 | 10.30 | 10.44 | 10.14 | 10.30 | 10.29 | 90,700 |
| 29 Feb 2024 | 10.12 | 10.33 | 9.85 | 10.33 | 10.32 | 95,600 |
| 28 Feb 2024 | 9.99 | 10.10 | 9.87 | 9.96 | 9.95 | 129,400 |
| 27 Feb 2024 | 9.55 | 10.00 | 9.42 | 9.92 | 9.91 | 212,500 |
| 26 Feb 2024 | 9.45 | 9.54 | 9.27 | 9.45 | 9.44 | 122,800 |
| 23 Feb 2024 | 9.10 | 9.45 | 8.99 | 9.40 | 9.39 | 125,000 |
| 22 Feb 2024 | 8.90 | 9.27 | 8.90 | 9.05 | 9.04 | 131,300 |
| 21 Feb 2024 | 8.70 | 8.93 | 8.62 | 8.81 | 8.80 | 32,600 |
| 20 Feb 2024 | 9.00 | 9.09 | 8.60 | 8.66 | 8.65 | 54,300 |
| 16 Feb 2024 | 8.55 | 9.02 | 8.55 | 8.91 | 8.90 | 138,500 |
| 15 Feb 2024 | 8.80 | 8.81 | 8.20 | 8.51 | 8.50 | 128,400 |
| 14 Feb 2024 | 8.50 | 8.80 | 8.50 | 8.74 | 8.73 | 58,100 |
| 13 Feb 2024 | 8.39 | 8.55 | 8.20 | 8.51 | 8.50 | 78,500 |
| 12 Feb 2024 | 8.19 | 8.47 | 7.96 | 8.43 | 8.42 | 145,200 |
| 09 Feb 2024 | 8.00 | 8.36 | 7.98 | 8.21 | 8.20 | 130,700 |
| 08 Feb 2024 | 8.81 | 8.81 | 7.90 | 7.97 | 7.96 | 177,000 |
| 07 Feb 2024 | 8.60 | 8.97 | 8.60 | 8.76 | 8.75 | 87,700 |
| 06 Feb 2024 | 9.10 | 9.10 | 8.52 | 8.52 | 8.51 | 102,400 |
| 05 Feb 2024 | 8.25 | 9.08 | 8.18 | 9.00 | 8.99 | 263,200 |
| 02 Feb 2024 | 8.50 | 8.68 | 8.12 | 8.18 | 8.17 | 143,800 |
| 01 Feb 2024 | 8.10 | 8.44 | 8.09 | 8.40 | 8.39 | 119,900 |
| 31 Jan 2024 | 8.20 | 8.50 | 7.98 | 8.00 | 7.99 | 129,300 |
| 30 Jan 2024 | 7.94 | 8.26 | 7.83 | 8.25 | 8.24 | 119,800 |
| 29 Jan 2024 | 7.53 | 7.97 | 7.49 | 7.87 | 7.86 | 94,300 |
| 26 Jan 2024 | 7.61 | 7.67 | 7.42 | 7.49 | 7.48 | 48,000 |
| 25 Jan 2024 | 7.93 | 7.93 | 7.60 | 7.61 | 7.60 | 48,600 |
| 24 Jan 2024 | 7.45 | 7.97 | 7.40 | 7.85 | 7.84 | 125,200 |
| 23 Jan 2024 | 7.57 | 7.57 | 7.30 | 7.40 | 7.39 | 57,200 |
| 22 Jan 2024 | 7.37 | 7.58 | 7.34 | 7.57 | 7.56 | 76,400 |
| 19 Jan 2024 | 7.20 | 7.37 | 7.06 | 7.37 | 7.36 | 54,200 |
| 18 Jan 2024 | 7.00 | 7.33 | 6.96 | 7.17 | 7.17 | 73,200 |
| 17 Jan 2024 | 7.18 | 7.18 | 6.94 | 6.99 | 6.99 | 33,700 |
| 16 Jan 2024 | 7.30 | 7.30 | 7.00 | 7.06 | 7.06 | 40,500 |
| 15 Jan 2024 | 7.00 | 7.33 | 7.00 | 7.28 | 7.27 | 58,600 |
| 12 Jan 2024 | 7.27 | 7.30 | 7.06 | 7.09 | 7.09 | 31,900 |
| 11 Jan 2024 | 7.40 | 7.40 | 7.16 | 7.25 | 7.24 | 42,700 |
| 10 Jan 2024 | 7.56 | 7.74 | 7.34 | 7.35 | 7.34 | 75,300 |
| 09 Jan 2024 | 7.19 | 7.59 | 7.13 | 7.55 | 7.54 | 173,100 |
| 08 Jan 2024 | 6.92 | 7.16 | 6.78 | 7.14 | 7.14 | 71,900 |
| 05 Jan 2024 | 7.03 | 7.04 | 6.86 | 6.88 | 6.88 | 83,700 |
| 04 Jan 2024 | 7.28 | 7.28 | 7.00 | 7.02 | 7.02 | 46,100 |
| 03 Jan 2024 | 6.99 | 7.43 | 6.96 | 7.19 | 7.18 | 142,800 |
| 02 Jan 2024 | 6.88 | 7.03 | 6.88 | 6.98 | 6.98 | 51,800 |
| 29 Dec 2023 | 7.02 | 7.05 | 6.90 | 6.92 | 6.92 | 38,100 |
| 28 Dec 2023 | 7.10 | 7.13 | 7.00 | 7.04 | 7.04 | 29,600 |
| 27 Dec 2023 | 6.96 | 7.20 | 6.90 | 7.06 | 7.06 | 77,400 |
| 22 Dec 2023 | 7.33 | 7.33 | 7.00 | 7.01 | 7.01 | 53,000 |
| 21 Dec 2023 | 7.01 | 7.37 | 7.01 | 7.23 | 7.22 | 97,700 |
| 20 Dec 2023 | 6.90 | 7.29 | 6.88 | 6.95 | 6.95 | 79,800 |
| 19 Dec 2023 | 6.73 | 6.89 | 6.65 | 6.88 | 6.88 | 59,600 |
| 18 Dec 2023 | 6.72 | 6.75 | 6.50 | 6.59 | 6.59 | 76,000 |
| 15 Dec 2023 | 6.36 | 6.65 | 6.18 | 6.54 | 6.54 | 40,500 |
| 14 Dec 2023 | 6.85 | 6.94 | 6.36 | 6.37 | 6.37 | 87,600 |
| 13 Dec 2023 | 6.37 | 6.88 | 6.37 | 6.68 | 6.68 | 87,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.