ADF Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	1.820	1.820	1.820	1.820	1.777	1,200
2022-09-23	1.830	1.860	1.820	1.860	1.816	16,500
2022-09-22	1.840	1.840	1.830	1.830	1.786	6,000
2022-09-21	1.850	1.880	1.830	1.830	1.786	9,100
2022-09-20	1.840	1.840	1.820	1.830	1.786	6,900
2022-09-19	1.820	1.830	1.820	1.830	1.786	9,400
2022-09-16	1.810	1.850	1.810	1.850	1.806	3,600
2022-09-15	1.850	1.850	1.810	1.810	1.767	35,400
2022-09-14	1.810	1.840	1.810	1.840	1.796	25,400
2022-09-13	1.840	1.840	1.810	1.810	1.767	10,900
2022-09-12	1.800	1.860	1.780	1.850	1.806	44,500
2022-09-09	1.850	1.850	1.750	1.800	1.757	52,400
2022-09-08	1.610	1.890	1.610	1.850	1.806	136,100
2022-09-07	1.510	1.550	1.510	1.540	1.503	8,900
2022-09-06	1.550	1.550	1.500	1.500	1.464	700
2022-09-02	1.510	1.570	1.500	1.560	1.523	20,900
2022-09-01	1.500	1.500	1.500	1.500	1.464	500
2022-08-31	1.500	1.500	1.500	1.500	1.464	3,400
2022-08-30	1.500	1.500	1.500	1.500	1.464	0
2022-08-29	1.500	1.520	1.500	1.500	1.464	7,100
2022-08-26	1.570	1.570	1.570	1.570	1.533	1,000
2022-08-25	1.550	1.560	1.550	1.550	1.513	10,400
2022-08-24	1.590	1.660	1.530	1.530	1.493	3,200
2022-08-23	1.540	1.600	1.510	1.580	1.542	2,500
2022-08-22	1.580	1.600	1.520	1.530	1.493	3,700
2022-08-19	1.520	1.580	1.520	1.580	1.542	5,100
2022-08-18	1.540	1.540	1.500	1.500	1.464	2,900
2022-08-17	1.480	1.520	1.480	1.520	1.484	1,500
2022-08-16	1.480	1.510	1.480	1.480	1.445	6,600
2022-08-15	1.450	1.480	1.450	1.480	1.445	6,800
2022-08-12	1.450	1.450	1.430	1.450	1.415	15,300
2022-08-11	1.450	1.450	1.430	1.450	1.415	13,500
2022-08-10	1.450	1.450	1.450	1.450	1.415	5,300
2022-08-09	1.450	1.450	1.450	1.450	1.415	300
2022-08-08	1.430	1.450	1.420	1.450	1.415	14,300
2022-08-05	1.450	1.450	1.430	1.430	1.396	32,000
2022-08-04	1.450	1.480	1.410	1.480	1.445	500
2022-08-03	1.460	1.470	1.440	1.440	1.406	13,200
2022-08-02	1.430	1.470	1.410	1.460	1.425	3,900
2022-07-29	1.410	1.430	1.410	1.430	1.396	5,200
2022-07-28	1.420	1.450	1.410	1.430	1.396	20,400
2022-07-27	1.400	1.400	1.400	1.400	1.367	9,800
2022-07-26	1.450	1.450	1.400	1.400	1.367	5,900
2022-07-25	1.420	1.420	1.420	1.420	1.386	100
2022-07-22	1.460	1.460	1.410	1.450	1.415	3,500
2022-07-21	1.460	1.460	1.420	1.450	1.415	2,500
2022-07-20	1.420	1.420	1.420	1.420	1.386	100
2022-07-19	1.420	1.420	1.420	1.420	1.386	100
2022-07-18	1.420	1.420	1.420	1.420	1.386	300
2022-07-15	1.430	1.430	1.380	1.420	1.386	1,900
2022-07-14	1.400	1.440	1.400	1.440	1.406	2,700
2022-07-13	1.450	1.450	1.390	1.400	1.367	80,700
2022-07-12	1.500	1.500	1.500	1.500	1.464	1,000
2022-07-11	1.460	1.500	1.450	1.500	1.464	8,900
2022-07-08	1.540	1.550	1.360	1.400	1.367	36,300
2022-07-07	1.600	1.600	1.530	1.530	1.493	20,800
2022-07-06	1.620	1.620	1.600	1.610	1.572	1,700
2022-07-05	1.620	1.650	1.620	1.650	1.611	500
2022-07-04	1.620	1.620	1.620	1.620	1.581	100
2022-06-30	1.610	1.610	1.600	1.610	1.572	1,400

← NewerPage 18 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.