ADF Group Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	13.650	13.650	12.890	12.890	12.746	147,200
2024-08-21	13.400	13.600	13.200	13.560	13.409	94,200
2024-08-20	13.700	13.700	13.130	13.270	13.122	100,900
2024-08-19	14.000	14.000	13.600	13.710	13.557	59,600
2024-08-16	13.810	13.860	13.580	13.780	13.626	67,900
2024-08-15	13.990	14.090	13.770	13.800	13.646	63,800
2024-08-14	13.900	13.900	13.530	13.840	13.685	52,000
2024-08-13	13.770	13.870	13.540	13.660	13.507	44,300
2024-08-12	13.350	13.910	13.350	13.770	13.616	73,800
2024-08-09	13.050	13.350	12.790	13.300	13.151	63,900
2024-08-08	12.690	13.200	12.610	13.070	12.924	86,000
2024-08-07	12.800	13.070	12.410	12.600	12.459	181,900
2024-08-06	12.350	13.080	12.350	12.710	12.568	101,700
2024-08-02	13.300	13.350	12.300	12.830	12.687	193,600
2024-08-01	14.060	14.160	13.380	13.490	13.339	126,300
2024-07-31	13.290	14.200	13.250	14.030	13.873	160,800
2024-07-30	13.200	13.700	13.200	13.280	13.132	136,500
2024-07-29	12.860	13.520	12.850	13.150	13.003	163,300
2024-07-26	12.840	12.980	12.540	12.960	12.815	145,500
2024-07-25	13.180	13.180	12.710	12.850	12.706	162,500
2024-07-24	13.400	13.790	13.050	13.120	12.973	117,000
2024-07-23	13.750	13.850	13.410	13.450	13.300	66,600
2024-07-22	13.090	13.950	13.040	13.730	13.577	144,900
2024-07-19	13.160	13.500	13.080	13.160	13.013	121,500
2024-07-18	13.750	13.760	13.140	13.360	13.211	160,100
2024-07-17	14.310	14.310	13.560	13.620	13.468	185,900
2024-07-16	14.190	14.390	13.620	14.390	14.229	313,600
2024-07-15	14.150	14.640	14.030	14.130	13.972	278,300
2024-07-12	14.460	14.500	14.110	14.170	14.012	127,900
2024-07-11	14.520	14.850	14.010	14.410	14.249	342,900
2024-07-10	14.840	14.920	14.380	14.650	14.486	177,600
2024-07-09	14.970	15.370	14.560	14.830	14.664	148,200
2024-07-08	14.100	15.200	14.100	14.890	14.724	183,500
2024-07-05	15.450	15.740	14.440	14.500	14.338	163,800
2024-07-04	15.850	15.880	15.430	15.520	15.347	88,800
2024-07-03	15.880	16.360	15.760	15.880	15.703	54,300
2024-07-02	15.970	16.420	15.650	15.750	15.574	123,500
2024-06-28	16.040	16.400	15.770	15.960	15.782	100,500
2024-06-27	15.710	16.190	15.660	15.920	15.742	76,000
2024-06-26	15.830	16.220	15.590	15.740	15.564	97,900
2024-06-25	16.580	16.580	15.750	15.940	15.762	100,000
2024-06-24	15.050	16.570	15.050	16.060	15.881	145,700
2024-06-21	15.770	15.850	15.140	15.170	15.001	169,000
2024-06-20	15.750	16.750	15.750	15.860	15.683	424,300
2024-06-19	16.000	16.480	14.800	15.500	15.327	292,900
2024-06-18	16.600	17.100	15.850	15.970	15.792	199,000
2024-06-17	16.850	17.450	16.440	16.630	16.444	304,000
2024-06-14	18.000	18.410	16.720	16.900	16.711	375,700
2024-06-13	19.050	19.140	17.750	17.770	17.572	307,400
2024-06-12	20.800	20.800	18.710	18.920	18.709	254,600
2024-06-11	19.350	20.690	18.550	20.500	20.271	486,100
2024-06-10	16.820	17.930	16.450	17.850	17.651	188,800
2024-06-07	16.650	16.970	16.380	16.790	16.602	84,300
2024-06-06	17.170	17.180	16.390	16.490	16.306	85,200
2024-06-05	15.980	17.440	15.970	17.120	16.929	146,700
2024-06-04	16.460	16.690	15.820	15.990	15.811	219,800
2024-06-03	17.560	17.560	16.730	16.750	16.563	106,000
2024-05-31	17.510	17.790	16.980	17.320	17.127	123,300
2024-05-30	17.260	17.890	17.060	17.540	17.344	103,100
2024-05-29	17.000	18.150	16.850	17.280	17.087	241,500

← NewerPage 10 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-25	0.0200 CAD
2026-04-27	0.0200 CAD
2025-09-26	0.0200 CAD
2025-04-24	0.0200 CAD
2024-09-27	0.0200 CAD
2024-04-25	0.0100 CAD
2023-09-28	0.0100 CAD
2023-04-27	0.0100 CAD
2022-09-28	0.0100 CAD
2022-04-28	0.0100 CAD
2021-09-28	0.0100 CAD
2021-04-29	0.0100 CAD
2020-09-29	0.0100 CAD
2020-04-29	0.0100 CAD
2019-09-27	0.0100 CAD
2019-04-29	0.0100 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.