ADF Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	10.300	10.450	10.010	10.360	10.237	150,100
2024-03-01	10.300	10.440	10.140	10.300	10.178	90,700
2024-02-29	10.120	10.330	9.850	10.330	10.208	95,600
2024-02-28	9.990	10.100	9.870	9.960	9.842	129,400
2024-02-27	9.550	10.000	9.420	9.920	9.802	212,500
2024-02-26	9.450	9.540	9.270	9.450	9.338	122,800
2024-02-23	9.100	9.450	8.990	9.400	9.289	125,000
2024-02-22	8.900	9.270	8.900	9.050	8.943	131,300
2024-02-21	8.700	8.930	8.620	8.810	8.706	32,600
2024-02-20	9.000	9.090	8.600	8.660	8.557	54,300
2024-02-16	8.550	9.020	8.550	8.910	8.804	138,500
2024-02-15	8.800	8.810	8.200	8.510	8.409	128,400
2024-02-14	8.500	8.800	8.500	8.740	8.636	58,100
2024-02-13	8.390	8.550	8.200	8.510	8.409	78,500
2024-02-12	8.190	8.470	7.960	8.430	8.330	145,200
2024-02-09	8.000	8.360	7.980	8.210	8.113	130,700
2024-02-08	8.810	8.810	7.900	7.970	7.876	177,000
2024-02-07	8.600	8.970	8.600	8.760	8.656	87,700
2024-02-06	9.100	9.100	8.520	8.520	8.419	102,400
2024-02-05	8.250	9.080	8.180	9.000	8.893	263,200
2024-02-02	8.500	8.680	8.120	8.180	8.083	143,800
2024-02-01	8.100	8.440	8.090	8.400	8.300	119,900
2024-01-31	8.200	8.500	7.980	8.000	7.905	129,300
2024-01-30	7.940	8.260	7.830	8.250	8.152	119,800
2024-01-29	7.530	7.970	7.490	7.870	7.777	94,300
2024-01-26	7.610	7.670	7.420	7.490	7.401	48,000
2024-01-25	7.930	7.930	7.600	7.610	7.520	48,600
2024-01-24	7.450	7.970	7.400	7.850	7.757	125,200
2024-01-23	7.570	7.570	7.300	7.400	7.312	57,200
2024-01-22	7.370	7.580	7.340	7.570	7.480	76,400
2024-01-19	7.200	7.370	7.060	7.370	7.283	54,200
2024-01-18	7.000	7.330	6.960	7.170	7.085	73,200
2024-01-17	7.180	7.180	6.940	6.990	6.907	33,700
2024-01-16	7.300	7.300	7.000	7.060	6.976	40,500
2024-01-15	7.000	7.330	7.000	7.280	7.194	58,600
2024-01-12	7.270	7.300	7.060	7.090	7.006	31,900
2024-01-11	7.400	7.400	7.160	7.250	7.164	42,700
2024-01-10	7.560	7.740	7.340	7.350	7.263	75,300
2024-01-09	7.190	7.590	7.130	7.550	7.461	173,100
2024-01-08	6.920	7.160	6.780	7.140	7.055	71,900
2024-01-05	7.030	7.040	6.860	6.880	6.798	83,700
2024-01-04	7.280	7.280	7.000	7.020	6.937	46,100
2024-01-03	6.990	7.430	6.960	7.190	7.105	142,800
2024-01-02	6.880	7.030	6.880	6.980	6.897	51,800
2023-12-29	7.020	7.050	6.900	6.920	6.838	38,100
2023-12-28	7.100	7.130	7.000	7.040	6.957	29,600
2023-12-27	6.960	7.200	6.900	7.060	6.976	77,400
2023-12-22	7.330	7.330	7.000	7.010	6.927	53,000
2023-12-21	7.010	7.370	7.010	7.230	7.144	97,700
2023-12-20	6.900	7.290	6.880	6.950	6.868	79,800
2023-12-19	6.730	6.890	6.650	6.880	6.798	59,600
2023-12-18	6.720	6.750	6.500	6.590	6.512	76,000
2023-12-15	6.360	6.650	6.180	6.540	6.462	40,500
2023-12-14	6.850	6.940	6.360	6.370	6.294	87,600
2023-12-13	6.370	6.880	6.370	6.680	6.601	87,300
2023-12-12	6.630	6.920	6.350	6.370	6.294	114,100
2023-12-11	6.000	6.950	6.000	6.800	6.719	294,200
2023-12-08	5.320	5.880	5.320	5.880	5.810	64,400
2023-12-07	5.250	5.440	5.090	5.290	5.227	103,700
2023-12-06	5.160	5.160	4.500	4.500	4.447	66,100

← NewerPage 12 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.