ADF Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	5.340	5.340	5.210	5.210	5.148	32,100
2023-12-04	5.350	5.400	5.250	5.250	5.188	30,400
2023-12-01	5.320	5.400	5.310	5.350	5.287	15,200
2023-11-30	5.280	5.330	5.250	5.310	5.247	12,000
2023-11-29	5.220	5.350	5.220	5.340	5.277	11,600
2023-11-28	5.350	5.400	5.210	5.210	5.148	30,900
2023-11-27	5.320	5.400	5.280	5.380	5.316	25,000
2023-11-24	5.240	5.350	5.240	5.290	5.227	11,000
2023-11-23	5.200	5.300	5.200	5.290	5.227	5,700
2023-11-22	5.300	5.330	5.250	5.320	5.257	8,700
2023-11-21	5.300	5.310	5.260	5.290	5.227	10,800
2023-11-20	5.310	5.350	5.260	5.270	5.208	39,400
2023-11-17	5.220	5.350	5.220	5.290	5.227	34,900
2023-11-16	5.120	5.300	5.120	5.270	5.208	23,900
2023-11-15	5.350	5.400	5.250	5.280	5.217	52,400
2023-11-14	5.470	5.470	5.300	5.350	5.287	26,100
2023-11-13	5.390	5.400	5.220	5.370	5.306	32,900
2023-11-10	5.400	5.450	5.250	5.270	5.208	20,500
2023-11-09	5.250	5.500	5.220	5.380	5.316	47,100
2023-11-08	5.150	5.280	5.150	5.250	5.188	4,400
2023-11-07	5.210	5.280	5.100	5.200	5.138	25,300
2023-11-06	5.300	5.300	5.160	5.160	5.099	19,000
2023-11-03	5.190	5.300	5.160	5.250	5.188	54,900
2023-11-02	5.000	5.210	4.990	5.100	5.040	15,800
2023-11-01	5.280	5.300	4.910	4.910	4.852	41,400
2023-10-31	5.240	5.300	5.170	5.220	5.158	23,800
2023-10-30	5.150	5.290	5.100	5.160	5.099	36,200
2023-10-27	5.050	5.100	4.960	5.000	4.941	23,400
2023-10-26	4.900	5.050	4.900	5.010	4.951	28,600
2023-10-25	4.900	5.040	4.900	4.900	4.842	33,000
2023-10-24	4.980	4.980	4.870	4.980	4.921	12,000
2023-10-23	4.830	4.960	4.820	4.950	4.891	13,900
2023-10-20	5.090	5.090	4.750	4.850	4.793	31,400
2023-10-19	5.140	5.140	4.920	5.000	4.941	10,700
2023-10-18	5.150	5.350	5.060	5.060	5.000	51,400
2023-10-17	4.990	5.150	4.900	5.130	5.069	38,700
2023-10-16	4.950	4.980	4.920	4.980	4.921	3,700
2023-10-13	5.000	5.000	4.900	4.910	4.852	13,900
2023-10-12	4.980	5.050	4.900	5.020	4.961	32,400
2023-10-11	4.940	4.980	4.880	4.900	4.842	31,600
2023-10-10	4.800	4.950	4.800	4.900	4.842	11,300
2023-10-06	4.790	4.940	4.790	4.870	4.812	26,000
2023-10-05	4.790	4.800	4.660	4.790	4.733	2,000
2023-10-04	4.800	4.800	4.630	4.710	4.654	20,000
2023-10-03	4.670	4.800	4.670	4.790	4.733	17,700
2023-10-02	4.780	4.790	4.750	4.790	4.733	20,900
2023-09-29	4.760	4.800	4.750	4.750	4.694	8,100
2023-09-28	4.680	4.790	4.650	4.760	4.704	25,300
2023-09-27	4.730	4.770	4.730	4.750	4.684	11,300
2023-09-26	4.820	4.830	4.660	4.750	4.684	25,300
2023-09-25	4.750	4.770	4.730	4.750	4.684	11,900
2023-09-22	4.790	4.790	4.740	4.740	4.674	4,200
2023-09-21	4.840	4.840	4.710	4.800	4.733	8,400
2023-09-20	4.950	4.950	4.820	4.860	4.792	3,900
2023-09-19	4.810	4.880	4.790	4.790	4.723	26,600
2023-09-18	4.820	4.950	4.820	4.920	4.851	4,200
2023-09-15	4.860	4.970	4.860	4.860	4.792	16,700
2023-09-14	4.950	4.950	4.810	4.930	4.861	13,900
2023-09-13	4.860	4.910	4.850	4.900	4.832	55,400
2023-09-12	5.000	5.020	4.860	4.860	4.792	36,500

← NewerPage 13 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.