ADF Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	1.610	1.610	1.600	1.610	1.572	1,400
2022-06-29	1.600	1.600	1.600	1.600	1.562	100
2022-06-28	1.690	1.690	1.690	1.690	1.650	0
2022-06-27	1.660	1.690	1.640	1.690	1.650	1,200
2022-06-24	1.540	1.600	1.540	1.600	1.562	3,500
2022-06-23	1.630	1.630	1.550	1.550	1.513	17,100
2022-06-22	1.640	1.650	1.640	1.640	1.601	1,000
2022-06-21	1.640	1.640	1.640	1.640	1.601	400
2022-06-20	1.550	1.720	1.550	1.690	1.650	7,600
2022-06-17	1.610	1.610	1.540	1.540	1.503	4,000
2022-06-16	1.550	1.580	1.550	1.550	1.513	3,200
2022-06-15	1.600	1.630	1.600	1.620	1.581	1,300
2022-06-14	1.600	1.610	1.560	1.610	1.572	2,100
2022-06-13	1.680	1.680	1.570	1.590	1.552	17,000
2022-06-10	1.720	1.720	1.690	1.700	1.659	2,400
2022-06-09	1.750	1.750	1.750	1.750	1.708	3,400
2022-06-08	1.710	1.750	1.690	1.730	1.689	102,200
2022-06-07	1.610	1.720	1.610	1.710	1.669	56,700
2022-06-06	1.600	1.600	1.600	1.600	1.562	700
2022-06-03	1.560	1.620	1.560	1.620	1.581	13,300
2022-06-02	1.560	1.570	1.560	1.570	1.533	2,300
2022-06-01	1.550	1.550	1.550	1.550	1.513	300
2022-05-31	1.550	1.550	1.540	1.540	1.503	400
2022-05-30	1.540	1.560	1.540	1.560	1.523	5,600
2022-05-27	1.530	1.560	1.530	1.560	1.523	800
2022-05-26	1.510	1.530	1.500	1.500	1.464	2,600
2022-05-25	1.530	1.530	1.530	1.530	1.493	900
2022-05-24	1.520	1.520	1.500	1.500	1.464	1,600
2022-05-20	1.470	1.540	1.470	1.540	1.503	2,800
2022-05-19	1.470	1.470	1.470	1.470	1.435	0
2022-05-18	1.500	1.500	1.470	1.470	1.435	2,100
2022-05-17	1.560	1.560	1.520	1.520	1.484	2,000
2022-05-16	1.500	1.500	1.500	1.500	1.464	200
2022-05-13	1.490	1.490	1.480	1.480	1.445	3,600
2022-05-12	1.450	1.450	1.450	1.450	1.415	0
2022-05-11	1.470	1.480	1.450	1.450	1.415	1,200
2022-05-10	1.430	1.560	1.430	1.490	1.454	3,500
2022-05-09	1.490	1.490	1.410	1.420	1.386	35,700
2022-05-06	1.600	1.610	1.450	1.500	1.464	36,900
2022-05-05	1.590	1.610	1.590	1.610	1.572	4,400
2022-05-04	1.610	1.620	1.580	1.600	1.562	29,600
2022-05-03	1.620	1.650	1.610	1.610	1.572	5,400
2022-05-02	1.630	1.650	1.610	1.640	1.601	7,500
2022-04-29	1.650	1.650	1.610	1.610	1.572	27,200
2022-04-28	1.680	1.680	1.650	1.650	1.611	5,300
2022-04-27	1.640	1.640	1.640	1.640	1.591	300
2022-04-26	1.670	1.680	1.640	1.640	1.591	13,100
2022-04-25	1.680	1.690	1.680	1.690	1.640	28,500
2022-04-22	1.730	1.730	1.670	1.670	1.620	5,500
2022-04-21	1.720	1.720	1.720	1.720	1.669	3,100
2022-04-20	1.700	1.720	1.660	1.720	1.669	8,600
2022-04-19	1.730	1.730	1.700	1.700	1.649	3,400
2022-04-18	1.730	1.730	1.720	1.730	1.678	23,900
2022-04-14	1.740	1.750	1.690	1.730	1.678	2,300
2022-04-13	1.750	1.750	1.740	1.740	1.688	1,600
2022-04-12	1.700	1.750	1.700	1.730	1.678	8,400
2022-04-11	1.740	1.740	1.730	1.740	1.688	1,900
2022-04-08	1.750	1.750	1.740	1.740	1.688	1,300
2022-04-07	1.720	1.750	1.710	1.750	1.698	48,500
2022-04-06	1.750	1.750	1.720	1.730	1.678	3,000

← NewerPage 19 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.