ADF Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	2.080	2.100	2.080	2.100	2.061	7,600
2023-03-17	2.100	2.100	2.100	2.100	2.061	4,100
2023-03-16	2.100	2.100	2.100	2.100	2.061	0
2023-03-15	2.100	2.100	2.050	2.100	2.061	22,000
2023-03-14	2.100	2.100	2.050	2.100	2.061	59,800
2023-03-13	2.100	2.120	2.090	2.100	2.061	21,100
2023-03-10	2.100	2.160	2.090	2.150	2.110	27,700
2023-03-09	2.160	2.160	2.150	2.160	2.120	4,900
2023-03-08	2.080	2.160	2.080	2.160	2.120	2,600
2023-03-07	2.080	2.080	2.080	2.080	2.042	500
2023-03-06	2.090	2.100	2.090	2.100	2.061	5,500
2023-03-03	2.100	2.110	2.100	2.100	2.061	2,200
2023-03-02	2.090	2.180	2.010	2.180	2.140	146,100
2023-03-01	2.050	2.090	1.960	2.090	2.051	40,100
2023-02-28	2.010	2.040	2.000	2.040	2.002	5,800
2023-02-27	2.050	2.050	2.000	2.000	1.963	31,400
2023-02-24	2.000	2.050	2.000	2.050	2.012	5,200
2023-02-23	2.040	2.050	2.000	2.050	2.012	29,200
2023-02-22	2.050	2.050	2.010	2.020	1.983	12,600
2023-02-21	2.020	2.050	2.000	2.030	1.992	8,400
2023-02-17	2.050	2.050	2.030	2.030	1.992	3,600
2023-02-16	2.080	2.080	2.020	2.050	2.012	9,800
2023-02-15	2.080	2.080	2.080	2.080	2.042	15,000
2023-02-14	2.070	2.080	2.060	2.060	2.022	2,300
2023-02-13	2.100	2.100	2.090	2.100	2.061	11,100
2023-02-10	2.120	2.200	2.100	2.100	2.061	10,000
2023-02-09	2.130	2.150	2.120	2.120	2.081	4,300
2023-02-08	2.160	2.160	2.140	2.140	2.100	700
2023-02-07	2.150	2.180	2.150	2.180	2.140	6,300
2023-02-06	2.160	2.160	2.130	2.150	2.110	5,800
2023-02-03	2.180	2.210	2.130	2.150	2.110	5,500
2023-02-02	2.150	2.150	2.150	2.150	2.110	0
2023-02-01	2.120	2.150	2.120	2.150	2.110	2,300
2023-01-31	2.140	2.150	2.120	2.120	2.081	21,800
2023-01-30	2.150	2.150	2.150	2.150	2.110	4,900
2023-01-27	2.150	2.150	2.150	2.150	2.110	100
2023-01-26	2.090	2.150	2.090	2.150	2.110	14,700
2023-01-25	2.090	2.090	2.080	2.090	2.051	3,700
2023-01-24	2.100	2.100	2.100	2.100	2.061	8,000
2023-01-23	2.080	2.130	2.070	2.130	2.091	3,200
2023-01-20	2.120	2.120	2.070	2.070	2.032	2,300
2023-01-19	2.200	2.200	2.060	2.110	2.071	21,700
2023-01-18	2.200	2.210	2.200	2.210	2.169	2,600
2023-01-17	2.130	2.210	2.130	2.190	2.149	3,800
2023-01-16	2.200	2.200	2.150	2.150	2.110	6,000
2023-01-13	2.150	2.220	2.150	2.200	2.159	18,300
2023-01-12	2.160	2.160	2.150	2.150	2.110	3,400
2023-01-11	2.210	2.210	2.150	2.150	2.110	11,900
2023-01-10	2.250	2.250	2.220	2.220	2.179	1,000
2023-01-09	2.280	2.280	2.200	2.250	2.208	11,900
2023-01-06	2.220	2.300	2.220	2.260	2.218	64,100
2023-01-05	2.240	2.250	2.240	2.250	2.208	1,700
2023-01-04	2.270	2.300	2.190	2.270	2.228	70,100
2023-01-03	2.150	2.170	2.050	2.150	2.110	41,800
2022-12-30	2.110	2.110	2.100	2.100	2.061	8,000
2022-12-29	2.100	2.100	2.070	2.080	2.042	7,000
2022-12-28	2.050	2.090	2.050	2.090	2.051	1,200
2022-12-23	2.070	2.070	2.060	2.060	2.022	1,000
2022-12-22	2.070	2.100	2.050	2.050	2.012	7,900
2022-12-21	2.130	2.130	2.060	2.060	2.022	500

← NewerPage 16 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.