ADF Group Inc. DRX
TSX · Kanada · Endüstriyel Hizmetler
CAD 14,33+0,17 (+%1,20)
Piyasa açık· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 14,47 | +%2,19 | CAD 14,23 | CAD 14,64 | CAD 14,17 | 14,49K |
| 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 |