ADF Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	4.880	5.000	4.830	4.950	4.881	49,900
2023-09-08	4.820	5.030	4.810	4.880	4.812	69,900
2023-09-07	4.650	5.150	4.650	4.880	4.812	174,600
2023-09-06	4.380	4.480	4.300	4.450	4.388	33,300
2023-09-05	4.110	4.500	4.110	4.350	4.289	75,900
2023-09-01	4.260	4.290	4.180	4.270	4.211	14,800
2023-08-31	4.300	4.300	4.110	4.300	4.240	15,900
2023-08-30	4.450	4.450	4.300	4.300	4.240	19,300
2023-08-29	4.250	4.450	4.250	4.400	4.339	29,900
2023-08-28	4.160	4.250	4.160	4.220	4.161	11,000
2023-08-25	4.150	4.180	4.150	4.150	4.092	2,700
2023-08-24	4.140	4.170	4.140	4.140	4.082	1,700
2023-08-23	3.960	4.140	3.960	4.140	4.082	8,000
2023-08-22	4.150	4.160	3.910	3.960	3.905	69,200
2023-08-21	4.200	4.260	4.160	4.160	4.102	17,600
2023-08-18	4.300	4.310	4.200	4.200	4.141	13,800
2023-08-17	4.150	4.420	4.150	4.270	4.211	47,400
2023-08-16	4.230	4.280	4.150	4.210	4.151	23,800
2023-08-15	4.230	4.230	4.130	4.220	4.161	28,900
2023-08-14	4.000	4.190	4.000	4.190	4.132	24,000
2023-08-11	3.900	4.020	3.900	4.010	3.954	15,500
2023-08-10	3.920	3.920	3.800	3.850	3.796	21,200
2023-08-09	4.070	4.100	3.790	3.950	3.895	85,400
2023-08-08	4.310	4.310	4.020	4.100	4.043	28,600
2023-08-04	4.260	4.310	4.200	4.310	4.250	14,200
2023-08-03	4.310	4.340	4.260	4.260	4.201	13,800
2023-08-02	4.430	4.500	4.310	4.310	4.250	50,300
2023-08-01	4.400	4.520	4.400	4.460	4.398	43,400
2023-07-31	4.400	4.450	4.360	4.430	4.368	60,300
2023-07-28	4.300	4.420	4.300	4.320	4.260	33,300
2023-07-27	4.200	4.460	4.200	4.300	4.240	36,700
2023-07-26	4.120	4.200	4.120	4.200	4.141	6,500
2023-07-25	3.900	4.380	3.900	4.190	4.132	104,400
2023-07-24	3.800	3.900	3.800	3.890	3.836	36,900
2023-07-21	3.800	3.830	3.800	3.830	3.777	19,800
2023-07-20	3.690	3.820	3.640	3.750	3.698	39,900
2023-07-19	3.810	3.820	3.600	3.810	3.757	23,700
2023-07-18	3.790	3.820	3.770	3.810	3.757	12,900
2023-07-17	3.750	3.850	3.750	3.820	3.767	11,300
2023-07-14	3.750	3.790	3.750	3.790	3.737	7,900
2023-07-13	3.700	3.760	3.680	3.740	3.688	13,200
2023-07-12	3.750	3.750	3.700	3.700	3.648	5,400
2023-07-11	3.700	3.800	3.690	3.800	3.747	16,100
2023-07-10	3.710	3.760	3.700	3.710	3.658	12,200
2023-07-07	3.700	3.760	3.700	3.710	3.658	27,300
2023-07-06	3.760	3.790	3.700	3.700	3.648	33,800
2023-07-05	3.870	3.910	3.750	3.860	3.806	28,800
2023-07-04	3.850	3.850	3.820	3.830	3.777	18,900
2023-06-30	3.820	3.860	3.810	3.840	3.787	16,700
2023-06-29	3.760	3.840	3.750	3.820	3.767	21,300
2023-06-28	3.760	3.760	3.700	3.700	3.648	5,800
2023-06-27	3.740	3.760	3.740	3.760	3.708	2,600
2023-06-26	3.740	3.770	3.670	3.690	3.639	14,600
2023-06-23	3.660	3.740	3.660	3.720	3.668	4,200
2023-06-22	3.560	3.830	3.560	3.740	3.688	23,800
2023-06-21	3.690	3.720	3.550	3.720	3.668	30,300
2023-06-20	3.650	3.720	3.600	3.650	3.599	30,100
2023-06-19	3.490	3.640	3.480	3.640	3.589	23,300
2023-06-16	3.360	3.490	3.300	3.490	3.441	14,800
2023-06-15	3.360	3.360	3.350	3.350	3.303	34,200

← NewerPage 14 of 21 · 1,255 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.