ADF Group Inc. DRX
TSX · Canada · Industrial Services
CAD 14.33+0.17 (+1.20%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 14.33 | +1.20% | CAD 14.23 | CAD 14.64 | CAD 14.17 | 22.92K |
| 2026-09-30 | CAD 14.16 | +1.00% | CAD 14.00 | CAD 14.60 | CAD 13.95 | 22.50K |
| 2026-09-29 | CAD 14.02 | -2.09% | CAD 14.32 | CAD 14.59 | CAD 13.93 | 22.30K |
| 2026-09-28 | CAD 14.32 | +6.39% | CAD 13.46 | CAD 14.53 | CAD 13.39 | 26.90K |
| 2026-09-25 | CAD 13.46 | -0.66% | CAD 13.60 | CAD 13.60 | CAD 13.39 | 14.00K |
| 2026-09-24 | CAD 13.55 | -2.45% | CAD 13.93 | CAD 13.93 | CAD 13.48 | 13.40K |
| 2026-09-23 | CAD 13.89 | +0.51% | CAD 13.64 | CAD 13.89 | CAD 13.60 | 13.70K |
| 2026-09-22 | CAD 13.82 | +3.13% | CAD 13.69 | CAD 13.93 | CAD 13.26 | 37.30K |
| 2026-09-21 | CAD 13.40 | -0.30% | CAD 13.48 | CAD 13.62 | CAD 13.35 | 23.10K |
| 2026-09-18 | CAD 13.44 | -1.10% | CAD 13.46 | CAD 13.55 | CAD 13.26 | 17.90K |
| 2026-09-17 | CAD 13.59 | +1.04% | CAD 13.75 | CAD 13.83 | CAD 13.46 | 26.60K |
| 2026-09-16 | CAD 13.45 | +0.98% | CAD 13.39 | CAD 13.74 | CAD 13.28 | 17.90K |
| 2026-09-15 | CAD 13.32 | -2.77% | CAD 13.70 | CAD 13.70 | CAD 13.15 | 27.20K |
| 2026-09-14 | CAD 13.70 | +4.18% | CAD 13.01 | CAD 14.00 | CAD 13.01 | 47.50K |
| 2026-09-11 | CAD 13.15 | -4.43% | CAD 13.70 | CAD 14.10 | CAD 13.01 | 82.70K |
| 2026-09-10 | CAD 13.76 | -8.27% | CAD 14.57 | CAD 14.57 | CAD 13.50 | 230.30K |
| 2026-09-09 | CAD 15.00 | -0.40% | CAD 14.72 | CAD 15.15 | CAD 14.72 | 20.00K |
| 2026-09-08 | CAD 15.06 | -4.56% | CAD 15.50 | CAD 15.61 | CAD 14.80 | 119.20K |
| 2026-09-04 | CAD 15.78 | -1.99% | CAD 15.93 | CAD 15.93 | CAD 15.55 | 10.50K |
| 2026-09-03 | CAD 16.10 | +3.21% | CAD 15.69 | CAD 16.18 | CAD 15.65 | 25.60K |
| 2026-09-02 | CAD 15.60 | -0.83% | CAD 15.68 | CAD 15.85 | CAD 15.45 | 16.60K |
| 2026-09-01 | CAD 15.73 | -1.75% | CAD 15.76 | CAD 15.99 | CAD 15.37 | 25.50K |
| 2026-08-31 | CAD 16.01 | +2.10% | CAD 15.65 | CAD 16.24 | CAD 15.65 | 21.30K |
| 2026-08-28 | CAD 15.68 | -3.80% | CAD 16.49 | CAD 16.49 | CAD 15.63 | 52.30K |
| 2026-08-27 | CAD 16.30 | +3.10% | CAD 15.57 | CAD 16.31 | CAD 15.57 | 34.10K |
| 2026-08-26 | CAD 15.81 | -0.57% | CAD 15.99 | CAD 15.99 | CAD 15.61 | 13.00K |
| 2026-08-25 | CAD 15.90 | +2.85% | CAD 15.50 | CAD 15.98 | CAD 15.50 | 20.00K |
| 2026-08-24 | CAD 15.46 | -5.44% | CAD 15.76 | CAD 15.79 | CAD 15.11 | 35.50K |
| 2026-08-21 | CAD 16.35 | -0.06% | CAD 16.38 | CAD 16.68 | CAD 15.97 | 47.50K |
| 2026-08-20 | CAD 16.36 | +2.89% | CAD 15.90 | CAD 16.50 | CAD 15.70 | 55.30K |
| 2026-08-19 | CAD 15.90 | -2.51% | CAD 16.50 | CAD 16.52 | CAD 15.56 | 26.80K |
| 2026-08-18 | CAD 16.31 | -0.37% | CAD 16.42 | CAD 16.60 | CAD 16.22 | 54.50K |
| 2026-08-17 | CAD 16.37 | +0.24% | CAD 16.36 | CAD 16.77 | CAD 16.25 | 54.40K |
| 2026-08-14 | CAD 16.33 | +2.38% | CAD 15.98 | CAD 16.40 | CAD 15.91 | 52.30K |
| 2026-08-13 | CAD 15.95 | +3.24% | CAD 15.71 | CAD 15.98 | CAD 15.49 | 25.70K |
| 2026-08-12 | CAD 15.45 | 0.00% | CAD 15.46 | CAD 15.51 | CAD 15.25 | 26.00K |
| 2026-08-11 | CAD 15.45 | +3.07% | CAD 15.05 | CAD 15.50 | CAD 14.90 | 44.20K |
| 2026-08-10 | CAD 14.99 | -0.66% | CAD 15.06 | CAD 15.40 | CAD 14.88 | 42.90K |
| 2026-08-07 | CAD 15.09 | -0.72% | CAD 15.10 | CAD 15.22 | CAD 14.85 | 26.60K |
| 2026-08-06 | CAD 15.20 | -0.33% | CAD 15.24 | CAD 15.56 | CAD 15.07 | 41.60K |
| 2026-08-05 | CAD 15.25 | -1.68% | CAD 15.65 | CAD 15.75 | CAD 15.19 | 81.60K |
| 2026-08-04 | CAD 15.51 | -0.70% | CAD 15.55 | CAD 15.84 | CAD 15.25 | 100.20K |
| 2026-07-31 | CAD 15.62 | -2.74% | CAD 15.81 | CAD 16.35 | CAD 15.60 | 49.60K |
| 2026-07-30 | CAD 16.06 | -0.31% | CAD 16.30 | CAD 16.64 | CAD 15.96 | 52.70K |
| 2026-07-29 | CAD 16.11 | -6.61% | CAD 17.29 | CAD 17.29 | CAD 16.08 | 90.70K |
| 2026-07-28 | CAD 17.25 | -5.12% | CAD 18.01 | CAD 18.01 | CAD 17.01 | 47.10K |
| 2026-07-27 | CAD 18.18 | -1.14% | CAD 18.40 | CAD 18.44 | CAD 17.90 | 50.40K |
| 2026-07-24 | CAD 18.39 | +3.55% | CAD 17.76 | CAD 18.41 | CAD 17.76 | 103.00K |
| 2026-07-23 | CAD 17.76 | -0.39% | CAD 17.80 | CAD 18.10 | CAD 17.60 | 94.00K |
| 2026-07-22 | CAD 17.83 | -0.78% | CAD 18.00 | CAD 18.10 | CAD 17.70 | 35.70K |
| 2026-07-21 | CAD 17.97 | +1.13% | CAD 18.00 | CAD 18.11 | CAD 17.81 | 40.60K |
| 2026-07-20 | CAD 17.77 | -0.84% | CAD 17.94 | CAD 18.20 | CAD 17.70 | 31.80K |
| 2026-07-17 | CAD 17.92 | -0.33% | CAD 17.81 | CAD 18.06 | CAD 17.34 | 29.70K |
| 2026-07-16 | CAD 17.98 | -0.06% | CAD 18.16 | CAD 18.32 | CAD 17.70 | 30.90K |
| 2026-07-15 | CAD 17.99 | +2.98% | CAD 17.41 | CAD 18.00 | CAD 17.26 | 50.70K |
| 2026-07-14 | CAD 17.47 | -0.80% | CAD 17.49 | CAD 17.61 | CAD 17.00 | 69.60K |
| 2026-07-13 | CAD 17.61 | +0.17% | CAD 17.67 | CAD 17.96 | CAD 17.50 | 61.20K |
| 2026-07-10 | CAD 17.58 | +0.63% | CAD 17.28 | CAD 17.70 | CAD 17.28 | 39.10K |
| 2026-07-09 | CAD 17.47 | -1.47% | CAD 17.84 | CAD 17.84 | CAD 17.33 | 32.30K |
| 2026-07-08 | CAD 17.73 | +0.23% | CAD 17.27 | CAD 17.74 | CAD 17.27 | 28.30K |
| 2026-07-07 | CAD 17.69 | +0.17% | CAD 17.54 | CAD 17.70 | CAD 17.15 | 134.50K |
| 2026-07-06 | CAD 17.66 | -1.40% | CAD 17.91 | CAD 17.91 | CAD 17.51 | 104.30K |
| 2026-07-03 | CAD 17.91 | +1.47% | CAD 17.89 | CAD 18.39 | CAD 17.68 | 94.10K |
| 2026-07-02 | CAD 17.65 | +3.16% | CAD 17.02 | CAD 17.86 | CAD 16.76 | 148.60K |
| 2026-06-30 | CAD 17.11 | +13.69% | CAD 15.73 | CAD 17.90 | CAD 15.72 | 305.70K |
| 2026-06-29 | CAD 15.05 | +2.66% | CAD 14.68 | CAD 15.17 | CAD 14.50 | 58.00K |
| 2026-06-26 | CAD 14.66 | +4.34% | CAD 14.01 | CAD 14.99 | CAD 13.91 | 149.40K |
| 2026-06-25 | CAD 14.05 | -0.92% | CAD 14.18 | CAD 14.37 | CAD 13.91 | 83.00K |
| 2026-06-24 | CAD 14.18 | +0.21% | CAD 14.19 | CAD 14.49 | CAD 13.98 | 98.90K |
| 2026-06-23 | CAD 14.15 | -1.74% | CAD 14.07 | CAD 14.38 | CAD 14.07 | 129.40K |
| 2026-06-22 | CAD 14.40 | +0.21% | CAD 14.25 | CAD 14.41 | CAD 13.90 | 47.90K |
| 2026-06-19 | CAD 14.37 | -0.35% | CAD 14.42 | CAD 14.56 | CAD 14.31 | 34.00K |
| 2026-06-18 | CAD 14.42 | -2.96% | CAD 14.90 | CAD 15.29 | CAD 14.29 | 117.80K |
| 2026-06-17 | CAD 14.86 | -3.32% | CAD 15.26 | CAD 15.35 | CAD 14.84 | 94.60K |
| 2026-06-16 | CAD 15.37 | +1.18% | CAD 15.01 | CAD 15.71 | CAD 15.01 | 160.80K |
| 2026-06-15 | CAD 15.19 | +1.61% | CAD 14.90 | CAD 15.73 | CAD 14.90 | 155.40K |
| 2026-06-12 | CAD 14.95 | +2.05% | CAD 14.65 | CAD 14.95 | CAD 14.25 | 171.50K |
| 2026-06-11 | CAD 14.65 | +4.79% | CAD 13.83 | CAD 14.65 | CAD 13.00 | 201.80K |
| 2026-06-10 | CAD 13.98 | +4.48% | CAD 13.48 | CAD 14.00 | CAD 13.32 | 237.50K |
| 2026-06-09 | CAD 13.38 | +30.03% | CAD 11.65 | CAD 13.50 | CAD 11.65 | 578.70K |
| 2026-06-08 | CAD 10.29 | -3.47% | CAD 10.75 | CAD 10.93 | CAD 10.25 | 39.30K |
| 2026-06-05 | CAD 10.66 | -6.08% | CAD 11.09 | CAD 11.12 | CAD 10.66 | 93.90K |
| 2026-06-04 | CAD 11.35 | -2.16% | CAD 11.47 | CAD 11.56 | CAD 10.96 | 178.00K |
| 2026-06-03 | CAD 11.60 | +0.52% | CAD 11.58 | CAD 11.75 | CAD 11.37 | 75.60K |
| 2026-06-02 | CAD 11.54 | +4.15% | CAD 11.18 | CAD 11.65 | CAD 10.90 | 130.80K |
| 2026-06-01 | CAD 11.08 | +1.47% | CAD 10.72 | CAD 11.18 | CAD 10.64 | 37.60K |
| 2026-05-29 | CAD 10.92 | -0.18% | CAD 10.95 | CAD 11.00 | CAD 10.59 | 37.90K |
| 2026-05-28 | CAD 10.94 | +4.59% | CAD 10.48 | CAD 11.03 | CAD 10.43 | 98.40K |
| 2026-05-27 | CAD 10.46 | +2.25% | CAD 10.10 | CAD 10.48 | CAD 10.04 | 62.30K |
| 2026-05-26 | CAD 10.23 | -0.97% | CAD 10.31 | CAD 10.33 | CAD 9.90 | 25.00K |