ADF Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	2.150	2.150	2.080	2.080	2.042	2,600
2022-12-19	2.180	2.180	2.100	2.140	2.100	3,300
2022-12-16	2.180	2.180	2.060	2.100	2.061	11,900
2022-12-15	2.160	2.170	2.110	2.150	2.110	32,400
2022-12-14	2.050	2.290	2.050	2.140	2.100	73,500
2022-12-13	2.000	2.000	2.000	2.000	1.963	6,700
2022-12-12	1.950	2.000	1.950	2.000	1.963	6,100
2022-12-09	1.930	2.010	1.930	2.010	1.973	9,400
2022-12-08	1.920	1.920	1.910	1.910	1.875	1,400
2022-12-07	1.950	2.020	1.870	1.990	1.953	54,500
2022-12-06	1.900	1.980	1.900	1.950	1.914	15,100
2022-12-05	1.900	1.970	1.860	1.860	1.826	9,100
2022-12-02	1.900	1.980	1.890	1.980	1.943	19,600
2022-12-01	1.830	1.900	1.760	1.890	1.855	15,600
2022-11-30	1.750	1.820	1.750	1.820	1.786	10,500
2022-11-29	1.730	1.730	1.730	1.730	1.698	700
2022-11-28	1.730	1.740	1.730	1.730	1.698	9,000
2022-11-25	1.750	1.750	1.720	1.740	1.708	1,100
2022-11-24	1.750	1.800	1.750	1.750	1.718	1,800
2022-11-23	1.780	1.820	1.760	1.770	1.737	1,700
2022-11-22	1.760	1.790	1.760	1.790	1.757	9,800
2022-11-21	1.740	1.740	1.740	1.740	1.708	1,100
2022-11-18	1.700	1.700	1.680	1.700	1.669	6,400
2022-11-17	1.650	1.700	1.650	1.700	1.669	700
2022-11-16	1.720	1.720	1.630	1.630	1.600	16,200
2022-11-15	1.720	1.720	1.690	1.720	1.688	3,800
2022-11-14	1.750	1.750	1.730	1.730	1.698	2,600
2022-11-11	1.750	1.750	1.750	1.750	1.718	3,400
2022-11-10	1.740	1.750	1.740	1.750	1.718	2,300
2022-11-09	1.750	1.750	1.710	1.710	1.678	400
2022-11-08	1.730	1.730	1.730	1.730	1.698	600
2022-11-07	1.710	1.810	1.710	1.720	1.688	7,700
2022-11-04	1.750	1.750	1.720	1.720	1.688	4,900
2022-11-03	1.700	1.750	1.700	1.740	1.708	5,100
2022-11-02	1.700	1.710	1.700	1.700	1.669	11,800
2022-11-01	1.750	1.750	1.690	1.690	1.659	800
2022-10-31	1.820	1.840	1.760	1.760	1.727	4,100
2022-10-28	1.800	1.800	1.800	1.800	1.767	3,100
2022-10-27	1.810	1.810	1.800	1.800	1.767	2,200
2022-10-26	1.820	1.820	1.800	1.800	1.767	11,800
2022-10-25	1.820	1.820	1.820	1.820	1.786	9,500
2022-10-24	1.850	1.850	1.830	1.850	1.816	3,100
2022-10-21	1.830	1.830	1.830	1.830	1.796	5,200
2022-10-20	1.850	1.850	1.830	1.830	1.796	1,000
2022-10-19	1.830	1.850	1.830	1.850	1.816	13,300
2022-10-18	1.880	1.880	1.830	1.830	1.796	400
2022-10-17	1.830	1.880	1.820	1.880	1.845	800
2022-10-14	1.840	1.840	1.810	1.810	1.777	3,200
2022-10-13	1.850	1.850	1.840	1.850	1.816	800
2022-10-12	1.890	1.890	1.850	1.850	1.816	2,400
2022-10-11	1.900	1.900	1.840	1.890	1.855	4,100
2022-10-07	1.850	1.900	1.850	1.900	1.865	9,100
2022-10-06	1.890	1.890	1.840	1.840	1.806	300
2022-10-05	1.870	1.900	1.850	1.900	1.865	10,800
2022-10-04	1.880	1.900	1.880	1.880	1.845	9,500
2022-10-03	1.870	1.890	1.860	1.870	1.835	11,700
2022-09-30	1.850	1.870	1.850	1.870	1.835	6,900
2022-09-29	1.830	1.880	1.830	1.840	1.806	5,700
2022-09-28	1.830	1.880	1.830	1.880	1.845	2,500
2022-09-27	1.820	1.850	1.820	1.830	1.786	7,800

← NewerPage 17 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.