ADF Group Inc. historical data
| 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 |
← NewerPage 3 of 3 · 126 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.