ADF Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	9.670	10.080	9.610	9.690	9.676	34,900
2026-04-24	9.560	9.730	9.330	9.660	9.626	38,000
2026-04-23	9.690	9.750	9.400	9.470	9.436	25,500
2026-04-22	9.660	9.830	9.510	9.630	9.596	40,300
2026-04-21	9.360	9.680	9.250	9.660	9.626	164,800
2026-04-20	9.070	9.440	9.030	9.350	9.317	98,000
2026-04-17	9.170	9.370	8.910	9.110	9.078	147,000
2026-04-16	10.300	10.300	8.900	9.010	8.978	590,200
2026-04-15	11.400	11.430	10.700	10.710	10.672	115,100
2026-04-14	11.120	11.600	11.000	11.340	11.300	54,300
2026-04-13	11.000	11.240	10.850	11.090	11.051	45,100
2026-04-10	11.220	11.220	11.040	11.110	11.071	50,000
2026-04-09	10.490	11.580	10.440	11.200	11.160	205,200
2026-04-08	9.110	10.100	9.110	9.740	9.706	25,500
2026-04-07	9.640	9.640	9.310	9.470	9.436	14,600
2026-04-06	9.340	9.500	9.190	9.480	9.446	55,100
2026-04-02	9.470	9.600	9.320	9.340	9.307	38,000
2026-04-01	9.420	9.600	9.300	9.490	9.456	22,700
2026-03-31	9.170	9.510	9.170	9.320	9.287	48,900
2026-03-30	9.440	9.440	9.020	9.160	9.128	27,600
2026-03-27	9.120	9.250	9.020	9.110	9.078	12,600
2026-03-26	9.600	9.600	9.160	9.160	9.128	21,300
2026-03-25	9.550	9.750	9.460	9.670	9.636	22,800
2026-03-24	9.250	9.750	9.140	9.510	9.476	31,500
2026-03-23	8.750	9.230	8.750	9.100	9.068	67,000
2026-03-20	8.800	8.870	8.670	8.780	8.749	58,400
2026-03-19	9.000	9.000	8.760	8.900	8.869	42,800
2026-03-18	9.010	9.030	8.950	9.000	8.968	41,700
2026-03-17	8.900	9.150	8.880	9.050	9.018	33,800
2026-03-16	8.650	9.000	8.550	8.910	8.878	58,100
2026-03-13	9.020	9.200	8.630	8.720	8.689	39,400
2026-03-12	9.300	9.310	8.890	9.140	9.108	42,700
2026-03-11	9.670	9.680	9.310	9.360	9.327	20,800
2026-03-10	9.520	9.640	9.140	9.500	9.466	40,800
2026-03-09	9.500	9.500	9.120	9.420	9.387	57,800
2026-03-06	10.020	10.290	9.150	9.550	9.516	63,100
2026-03-05	10.100	10.100	9.800	9.930	9.895	32,000
2026-03-04	10.290	10.390	10.130	10.160	10.124	25,900
2026-03-03	10.500	10.600	9.940	10.240	10.204	154,900
2026-03-02	10.460	10.750	10.420	10.680	10.642	51,400
2026-02-27	10.550	10.550	10.400	10.490	10.453	68,000
2026-02-26	10.500	10.550	10.400	10.550	10.513	22,400
2026-02-25	10.730	10.740	10.450	10.460	10.423	74,800
2026-02-24	10.330	10.660	10.330	10.620	10.582	63,200
2026-02-23	10.500	10.600	10.190	10.280	10.244	128,400
2026-02-20	9.830	10.800	9.830	10.530	10.493	122,600
2026-02-19	9.660	10.030	9.660	10.010	9.975	47,900
2026-02-18	9.620	10.000	9.620	9.770	9.735	41,700
2026-02-17	9.810	9.900	9.560	9.610	9.576	45,300
2026-02-13	9.870	9.930	9.700	9.740	9.706	34,000
2026-02-12	9.970	9.970	9.690	9.700	9.666	95,600
2026-02-11	9.740	9.890	9.680	9.830	9.795	31,700
2026-02-10	9.810	10.050	9.660	9.780	9.745	72,200
2026-02-09	9.640	10.000	9.470	9.930	9.895	71,700
2026-02-06	9.040	9.620	9.040	9.530	9.496	50,200
2026-02-05	9.370	9.370	9.010	9.040	9.008	36,600
2026-02-04	9.500	9.520	9.150	9.390	9.357	36,800
2026-02-03	9.790	9.860	9.440	9.480	9.446	81,800
2026-02-02	8.890	9.880	8.610	9.790	9.755	136,500
2026-01-30	8.420	9.000	8.420	8.840	8.809	91,300

← NewerPage 3 of 5 · 251 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.