ADF Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	1.730	1.780	1.730	1.750	1.698	28,900
2022-04-04	1.750	1.840	1.750	1.830	1.775	7,000
2022-04-01	1.850	1.850	1.750	1.750	1.698	3,700
2022-03-31	1.860	1.860	1.820	1.840	1.785	10,200
2022-03-30	1.850	1.850	1.840	1.840	1.785	1,400
2022-03-29	1.850	1.850	1.850	1.850	1.795	2,000
2022-03-28	1.910	1.910	1.850	1.880	1.824	14,100
2022-03-25	1.900	1.910	1.860	1.890	1.834	14,100
2022-03-24	1.860	1.890	1.800	1.810	1.756	18,600
2022-03-23	1.830	1.860	1.700	1.860	1.805	39,900
2022-03-22	1.660	1.800	1.660	1.800	1.746	17,600
2022-03-21	1.710	1.760	1.710	1.750	1.698	7,200
2022-03-18	1.690	1.720	1.650	1.650	1.601	9,400
2022-03-17	1.730	1.730	1.730	1.730	1.678	0
2022-03-16	1.650	1.730	1.650	1.730	1.678	34,500
2022-03-15	1.660	1.660	1.650	1.650	1.601	3,300
2022-03-14	1.650	1.700	1.650	1.670	1.620	6,800
2022-03-11	1.610	1.670	1.610	1.620	1.572	14,100
2022-03-10	1.600	1.600	1.600	1.600	1.552	4,200
2022-03-09	1.570	1.600	1.570	1.590	1.543	7,500
2022-03-08	1.600	1.600	1.570	1.600	1.552	21,000
2022-03-07	1.610	1.620	1.600	1.600	1.552	8,400
2022-03-04	1.620	1.630	1.610	1.610	1.562	8,300
2022-03-03	1.680	1.690	1.610	1.620	1.572	9,100
2022-03-02	1.610	1.700	1.610	1.700	1.649	7,100
2022-03-01	1.610	1.610	1.600	1.600	1.552	5,100
2022-02-28	1.620	1.640	1.610	1.640	1.591	3,500
2022-02-25	1.640	1.650	1.620	1.620	1.572	6,200
2022-02-24	1.640	1.650	1.580	1.650	1.601	20,600
2022-02-23	1.690	1.690	1.660	1.670	1.620	11,000
2022-02-22	1.680	1.680	1.610	1.640	1.591	22,000
2022-02-18	1.740	1.740	1.700	1.730	1.678	900
2022-02-17	1.720	1.720	1.700	1.700	1.649	14,300
2022-02-16	1.730	1.750	1.720	1.750	1.698	5,800
2022-02-15	1.740	1.740	1.730	1.730	1.678	3,700
2022-02-14	1.740	1.740	1.740	1.740	1.688	2,600
2022-02-11	1.750	1.780	1.730	1.780	1.727	17,600
2022-02-10	1.740	1.780	1.740	1.740	1.688	8,100
2022-02-09	1.780	1.800	1.740	1.740	1.688	21,300
2022-02-08	1.750	1.790	1.720	1.790	1.737	9,500
2022-02-07	1.790	1.790	1.750	1.750	1.698	8,900
2022-02-04	1.780	1.780	1.780	1.780	1.727	2,800
2022-02-03	1.780	1.780	1.750	1.780	1.727	4,300
2022-02-02	1.800	1.800	1.720	1.800	1.746	15,100
2022-02-01	1.800	1.800	1.760	1.800	1.746	19,500
2022-01-31	1.830	1.830	1.720	1.750	1.698	54,200
2022-01-28	1.600	1.610	1.580	1.580	1.533	65,200
2022-01-27	1.610	1.610	1.580	1.590	1.543	5,200
2022-01-26	1.640	1.640	1.600	1.600	1.552	5,500
2022-01-25	1.610	1.610	1.580	1.610	1.562	8,800
2022-01-24	1.610	1.640	1.530	1.570	1.523	51,700
2022-01-21	1.590	1.640	1.580	1.590	1.543	13,600
2022-01-20	1.610	1.630	1.590	1.600	1.552	9,000
2022-01-19	1.620	1.630	1.620	1.620	1.572	9,900
2022-01-18	1.620	1.620	1.620	1.620	1.572	500
2022-01-17	1.620	1.630	1.620	1.620	1.572	17,100
2022-01-14	1.620	1.620	1.620	1.620	1.572	100
2022-01-13	1.630	1.650	1.630	1.630	1.581	3,500
2022-01-12	1.650	1.650	1.620	1.630	1.581	12,200
2022-01-11	1.630	1.660	1.630	1.650	1.601	31,500

← NewerPage 20 of 21 · 1,260 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.