ADF Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	1.640	1.650	1.630	1.630	1.581	9,600
2022-01-07	1.630	1.630	1.630	1.630	1.581	800
2022-01-06	1.670	1.670	1.630	1.630	1.581	2,900
2022-01-05	1.660	1.680	1.660	1.660	1.611	5,200
2022-01-04	1.650	1.680	1.650	1.680	1.630	3,600
2021-12-31	1.610	1.610	1.610	1.610	1.562	3,100
2021-12-30	1.600	1.630	1.600	1.620	1.572	8,000
2021-12-29	1.620	1.630	1.610	1.610	1.562	13,300
2021-12-24	1.620	1.620	1.620	1.620	1.572	500
2021-12-23	1.650	1.650	1.620	1.620	1.572	5,900
2021-12-22	1.640	1.650	1.620	1.650	1.601	6,400
2021-12-21	1.610	1.610	1.610	1.610	1.562	1,700
2021-12-20	1.610	1.630	1.600	1.630	1.581	4,700
2021-12-17	1.610	1.610	1.580	1.600	1.552	15,300
2021-12-16	1.610	1.630	1.590	1.590	1.543	5,100
2021-12-15	1.610	1.610	1.570	1.610	1.562	6,300
2021-12-14	1.660	1.660	1.590	1.640	1.591	17,200
2021-12-13	1.710	1.710	1.630	1.640	1.591	24,200
2021-12-10	1.630	1.630	1.610	1.610	1.562	20,700
2021-12-09	1.620	1.630	1.600	1.630	1.581	36,200
2021-12-08	1.630	1.680	1.560	1.600	1.552	86,500
2021-12-07	1.630	1.640	1.620	1.620	1.572	6,600
2021-12-06	1.640	1.650	1.560	1.630	1.581	40,000
2021-12-03	1.600	1.650	1.600	1.600	1.552	61,800
2021-12-02	1.590	1.600	1.590	1.600	1.552	9,400
2021-12-01	1.560	1.600	1.550	1.570	1.523	46,600
2021-11-30	1.580	1.580	1.560	1.580	1.533	7,800
2021-11-29	1.570	1.600	1.570	1.590	1.543	16,200
2021-11-26	1.580	1.600	1.570	1.600	1.552	9,800
2021-11-25	1.570	1.610	1.570	1.610	1.562	3,800
2021-11-24	1.590	1.610	1.560	1.570	1.523	9,600
2021-11-23	1.700	1.700	1.600	1.610	1.562	19,900
2021-11-22	1.570	1.610	1.570	1.600	1.552	27,400
2021-11-19	1.580	1.600	1.570	1.600	1.552	2,100
2021-11-18	1.580	1.620	1.580	1.600	1.552	11,900
2021-11-17	1.590	1.600	1.560	1.600	1.552	30,100
2021-11-16	1.600	1.600	1.560	1.600	1.552	7,600
2021-11-15	1.570	1.600	1.560	1.600	1.552	2,200
2021-11-12	1.560	1.590	1.560	1.560	1.513	11,300
2021-11-11	1.590	1.620	1.530	1.620	1.572	14,200
2021-11-10	1.610	1.610	1.590	1.590	1.543	5,400
2021-11-09	1.590	1.600	1.580	1.600	1.552	24,900
2021-11-08	1.650	1.650	1.590	1.600	1.552	29,200
2021-11-05	1.600	1.700	1.600	1.600	1.552	18,900
2021-11-04	1.600	1.630	1.600	1.630	1.581	2,600
2021-11-03	1.620	1.630	1.600	1.600	1.552	700
2021-11-02	1.640	1.640	1.590	1.620	1.572	5,200
2021-11-01	1.600	1.630	1.590	1.600	1.552	3,300
2021-10-29	1.600	1.610	1.600	1.600	1.552	1,000
2021-10-28	1.600	1.620	1.580	1.590	1.543	7,500
2021-10-27	1.630	1.630	1.550	1.600	1.552	26,100
2021-10-26	1.630	1.630	1.610	1.610	1.562	2,300
2021-10-25	1.600	1.670	1.590	1.650	1.601	9,700
2021-10-22	1.600	1.610	1.580	1.580	1.533	3,500
2021-10-21	1.600	1.630	1.590	1.630	1.581	1,800

← NewerPage 21 of 21 · 1,255 trading days

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.