ADF Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	17.000	18.150	16.850	17.280	17.087	241,500
2024-05-28	17.500	17.730	16.760	17.000	16.810	158,100
2024-05-27	17.530	17.650	17.250	17.450	17.255	77,900
2024-05-24	16.760	17.480	16.550	17.360	17.166	103,800
2024-05-23	16.200	16.800	16.190	16.590	16.405	101,600
2024-05-22	17.000	17.000	15.910	16.050	15.871	125,000
2024-05-21	15.740	17.090	15.740	17.050	16.860	206,500
2024-05-17	16.400	16.400	15.520	15.730	15.554	99,000
2024-05-16	16.330	16.390	15.860	16.390	16.207	82,500
2024-05-15	16.500	16.550	15.890	16.330	16.148	145,200
2024-05-14	15.700	16.570	15.700	16.550	16.365	179,700
2024-05-13	15.300	15.900	15.300	15.700	15.525	94,800
2024-05-10	15.500	15.500	15.020	15.200	15.030	73,600
2024-05-09	15.000	15.870	15.000	15.400	15.228	151,000
2024-05-08	14.720	15.250	14.640	15.000	14.832	63,200
2024-05-07	15.430	15.450	14.710	14.710	14.546	120,900
2024-05-06	14.700	15.610	14.690	15.180	15.010	241,500
2024-05-03	14.250	14.610	14.220	14.370	14.210	48,200
2024-05-02	13.700	14.710	13.680	14.240	14.081	119,300
2024-05-01	14.580	14.580	13.510	13.630	13.478	105,400
2024-04-30	14.880	14.880	14.390	14.500	14.338	46,500
2024-04-29	15.120	15.120	14.240	14.750	14.585	160,100
2024-04-26	14.300	15.200	14.300	15.040	14.872	190,400
2024-04-25	14.400	14.530	14.050	14.130	13.972	64,200
2024-04-24	14.950	14.950	14.170	14.350	14.180	88,600
2024-04-23	13.860	15.000	13.700	14.930	14.753	160,700
2024-04-22	14.250	14.520	13.300	13.810	13.646	189,100
2024-04-19	13.950	14.850	13.950	14.250	14.081	206,800
2024-04-18	13.240	14.120	13.200	13.900	13.735	243,100
2024-04-17	12.450	13.170	12.450	13.170	13.014	168,400
2024-04-16	12.500	12.700	12.500	12.600	12.451	90,700
2024-04-15	12.760	12.770	12.280	12.700	12.549	137,000
2024-04-12	12.000	12.800	11.990	12.480	12.332	229,400
2024-04-11	10.520	11.900	10.200	11.800	11.660	371,400
2024-04-10	9.360	9.790	9.300	9.600	9.486	75,000
2024-04-09	9.750	9.800	9.260	9.370	9.259	59,100
2024-04-08	9.620	9.810	9.510	9.790	9.674	66,400
2024-04-05	9.100	9.750	9.100	9.630	9.516	98,300
2024-04-04	8.960	9.480	8.920	9.160	9.051	109,100
2024-04-03	9.000	9.020	8.840	8.920	8.814	27,200
2024-04-02	9.110	9.110	8.840	9.000	8.893	58,800
2024-04-01	9.300	9.410	8.930	9.100	8.992	57,200
2024-03-28	8.630	9.330	8.630	9.130	9.022	111,900
2024-03-27	8.450	8.720	8.350	8.620	8.518	117,600
2024-03-26	8.050	8.560	8.050	8.400	8.300	83,600
2024-03-25	8.000	8.320	7.930	8.070	7.974	96,200
2024-03-22	8.540	8.540	8.190	8.190	8.093	64,400
2024-03-21	8.450	8.660	8.300	8.490	8.389	87,400
2024-03-20	8.220	8.400	8.100	8.390	8.291	96,000
2024-03-19	8.500	8.500	8.260	8.360	8.261	106,100
2024-03-18	8.500	8.630	8.340	8.500	8.399	156,900
2024-03-15	8.920	9.100	8.580	8.580	8.478	103,500
2024-03-14	9.050	9.210	8.860	8.880	8.775	227,600
2024-03-13	9.150	9.670	9.050	9.300	9.190	172,200
2024-03-12	9.710	9.780	9.370	9.400	9.289	62,100
2024-03-11	10.000	10.100	9.520	9.710	9.595	86,600
2024-03-08	10.200	10.270	10.000	10.170	10.049	98,200
2024-03-07	9.950	10.080	9.900	10.000	9.881	57,500
2024-03-06	9.890	10.060	9.650	9.940	9.822	120,500
2024-03-05	10.400	10.400	9.770	9.840	9.723	78,700

← NewerPage 11 of 21 · 1,259 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.