Quotes 5-day view: ADF Group Inc.

Delayed Quote Toronto S.E.
ADF Group Inc.(DRX) : Historical Chart (5-day)
  2026-07-29 2026-07-30 2026-07-31 2026-08-04 2026-08-05
Last $16.11 $16.06 $15.62 $15.51 $15.25
Volume 90,747 52,725 49,630 100,239 81,580
Change -6.61% -0.31% -2.74% -0.70% -1.68%
Opening $17.29 $16.30 $15.81 $15.55 $15.65
High $17.29 $16.64 $16.35 $15.84 $15.75
Low $16.08 $15.96 $15.60 $15.25 $15.19

Performance

1 day-1.68%
1 week-5.34%
Current month-2.37%
1 month-14.85%
3 months+40.68%
6 months+68.69%
Current year+65.58%
1 year+75.29%
3 years+253.83%
5 years+612.62%
10 years+486.54%

Volumes

markets
Daily volume
81,580
Estimated daily volume
81,580
Avg. Volume 20 sessions
55,478
Daily volume ratio
1.47
Avg. Volume 20 sessions CAD
846,039.5
Avg. Volume 20 sessions USD
603,733.79
Record volume 1
3,501,415
Record volume 2
2,384,850
Record volume 3
1,606,348
Capital turnover ratio
0
Float rotation
0

Basic data

Market Cap (CAD)
441,373,343
Market Cap (USD)
314,852,867
Net sales (CAD)
258,736,000
Net sales (USD)
184,568,852
Number of employees
749
Sales / Employee (CAD)
345,442
Sales / Employee (USD)
246,420
Free-Float
57.6 %
Free-Float capitalization (CAD)
254,225,916
Free-Float capitalization (USD)
181,351,592
Average Daily Capital Traded
0.19%

Indicators

Moving average 5 days
16.64
Moving average 20 days
17.5
Moving average 50 days
15
Moving average 100 days
12.38
Price spread / (MMA5)
+9.14%
Price spread / (MMA20)
+14.77%
Price spread / (MMA50)
-1.63%
Price spread / (MMA100)
-18.83%
STIM
RSI 9 days
27.82
RSI 14 days
39.86

Change 5-day change 1-year change 3-year change Capi.($)
-1.68%-5.34%+75.29%+253.83% 315M
+3.33%+4.17%+26.25%+65.08% 33.03B
-1.35%-4.09%-19.95%-10.12% 18.81B
+1.79%+3.18%-12.36%+18.85% 14.92B
-0.94%+2.27%+11.36%+70.58% 12.05B
+0.42%+0.91%+88.57%+140.01% 10.96B
-1.19%-4.00%+9.01%-13.24% 10.71B
+0.86%+9.87%+50.13%+63.88% 10.41B
+6.69%+11.76%+73.31%+30.62% 9.88B
+0.27%-0.26%-1.82%-33.22% 8.87B
Average +0.82%-0.59%+29.98%+58.63% 13B
Weighted average by Cap. +1.30%+1.02%+21.28%+40.29%

Historical Quotes: ADF Group Inc.

DateOpeningHighLowCloseVolumeChange

Latest transactions

9.oGCiITTBtj51mLj968AF4WWUWHa93x--j7fXByUAmMw.5xPYcGes7mg2odvKsbVmsAnOARD_jS2PxOebNxxRwY7yFJJVQZXvczD99Q
DatePriceVolumeTotal
16:00:00 15.2510080,700
16:00:00 15.2510080,600
16:00:00 15.2510080,500
16:00:00 15.2510080,400
16:00:00 15.2520080,300
16:00:00 15.2520080,100
16:00:00 15.2510079,900
16:00:00 15.2510079,800
16:00:00 15.2510079,700
16:00:00 15.2510079,600
Chart ADF Group Inc.

Course Extremes

1 week 15.19
Extreme 15.19
16.35
1 month 15.19
Extreme 15.19
18.44
Current year 7.9
Extreme 7.9
18.44
1 year 6.9
Extreme 6.9
18.44
3 years 3.79
Extreme 3.79
20.8
5 years 1.36
Extreme 1.36
20.8
10 years 0.55
Extreme 0.55
20.8

Monthly variations

Annual variations

2026+65.58%
2025-5.44%
2024+40.75%
2023+229.52%
2022+30.43%
2021+8.05%
2020+14.62%
2019+26.21%
2018-52.09%
2017-25.86%
2016-1.36%
2015+26.18%
2014-17.08%
2013+130.33%
2012-7.58%
2011-18.01%
2010-33.20%
2009+54.49%
2008-77.65%
2007+250.75%
2006+210.94%
2005+68.42%
2004-48.65%
2003-45.19%
2002-91.00%
2001+70.45%
2000+0.57%
1999+9.38%
  1. Stock Market
  2. Stocks
  3. DRX Stock
  4. Quotes ADF Group Inc.