ADF Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	3.410	3.490	3.380	3.380	3.333	31,000
2023-06-13	3.510	3.570	3.400	3.400	3.353	20,000
2023-06-12	3.500	3.580	3.500	3.500	3.451	33,600
2023-06-09	3.490	3.580	3.360	3.550	3.501	29,400
2023-06-08	3.380	3.500	3.380	3.500	3.451	38,100
2023-06-07	3.200	3.560	3.200	3.350	3.303	171,000
2023-06-06	2.950	3.120	2.850	3.000	2.958	83,200
2023-06-05	3.010	3.010	2.950	2.950	2.909	24,100
2023-06-02	2.850	3.050	2.850	3.010	2.968	75,900
2023-06-01	2.900	2.920	2.860	2.870	2.830	13,500
2023-05-31	2.880	2.910	2.700	2.900	2.860	19,700
2023-05-30	2.700	2.940	2.700	2.890	2.850	58,700
2023-05-29	2.520	2.520	2.480	2.510	2.475	12,000
2023-05-26	2.490	2.500	2.460	2.500	2.465	12,200
2023-05-25	2.450	2.500	2.450	2.490	2.455	11,400
2023-05-24	2.470	2.470	2.450	2.450	2.416	2,400
2023-05-23	2.470	2.480	2.450	2.480	2.445	21,300
2023-05-19	2.390	2.490	2.390	2.440	2.406	36,000
2023-05-18	2.390	2.400	2.390	2.400	2.367	14,000
2023-05-17	2.300	2.380	2.300	2.380	2.347	16,700
2023-05-16	2.280	2.280	2.260	2.260	2.229	300
2023-05-15	2.280	2.300	2.280	2.280	2.248	21,100
2023-05-12	2.290	2.290	2.250	2.250	2.219	10,500
2023-05-11	2.290	2.290	2.250	2.290	2.258	1,600
2023-05-10	2.270	2.270	2.250	2.270	2.238	13,100
2023-05-09	2.250	2.270	2.250	2.250	2.219	6,300
2023-05-08	2.240	2.250	2.240	2.250	2.219	12,300
2023-05-05	2.190	2.300	2.190	2.240	2.209	7,500
2023-05-04	2.180	2.310	2.180	2.300	2.268	41,400
2023-05-03	2.280	2.290	2.280	2.290	2.258	200
2023-05-02	2.110	2.160	2.090	2.160	2.130	1,900
2023-05-01	2.140	2.140	2.100	2.100	2.071	4,100
2023-04-28	2.150	2.150	2.150	2.150	2.120	0
2023-04-27	2.160	2.160	2.150	2.150	2.120	12,200
2023-04-26	2.140	2.150	2.140	2.150	2.110	7,800
2023-04-25	2.150	2.160	2.140	2.140	2.100	5,200
2023-04-24	2.170	2.170	2.150	2.150	2.110	9,800
2023-04-21	2.190	2.200	2.170	2.170	2.130	8,200
2023-04-20	2.260	2.260	2.170	2.190	2.149	6,400
2023-04-19	2.320	2.320	2.320	2.320	2.277	0
2023-04-18	2.330	2.330	2.300	2.320	2.277	3,100
2023-04-17	2.330	2.340	2.330	2.330	2.287	4,200
2023-04-14	2.390	2.390	2.330	2.330	2.287	4,400
2023-04-13	2.250	2.390	2.240	2.390	2.346	72,000
2023-04-12	2.210	2.230	2.170	2.200	2.159	19,400
2023-04-11	2.150	2.250	2.150	2.200	2.159	28,300
2023-04-10	2.100	2.150	2.100	2.150	2.110	3,200
2023-04-06	2.150	2.150	2.150	2.150	2.110	0
2023-04-05	2.100	2.150	2.100	2.150	2.110	5,000
2023-04-04	2.140	2.150	2.100	2.150	2.110	7,500
2023-04-03	2.070	2.150	2.070	2.150	2.110	3,900
2023-03-31	2.140	2.140	2.140	2.140	2.100	0
2023-03-30	2.140	2.140	2.140	2.140	2.100	500
2023-03-29	2.140	2.150	2.090	2.100	2.061	4,100
2023-03-28	2.070	2.070	2.070	2.070	2.032	0
2023-03-27	2.100	2.100	2.070	2.070	2.032	13,400
2023-03-24	2.070	2.100	2.070	2.100	2.061	2,700
2023-03-23	2.100	2.100	2.100	2.100	2.061	9,200
2023-03-22	2.100	2.100	2.100	2.100	2.061	1,000
2023-03-21	2.100	2.100	2.060	2.060	2.022	55,700

← NewerPage 15 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.