ADF Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 8.180 | 8.180 | 7.900 | 8.030 | 8.002 | 31,600 |
| 2026-01-28 | 8.300 | 8.300 | 8.090 | 8.100 | 8.071 | 52,100 |
| 2026-01-27 | 8.240 | 8.370 | 8.210 | 8.280 | 8.251 | 37,700 |
| 2026-01-26 | 8.320 | 8.370 | 8.210 | 8.240 | 8.211 | 138,800 |
| 2026-01-23 | 8.350 | 8.400 | 8.320 | 8.330 | 8.301 | 49,400 |
| 2026-01-22 | 8.500 | 8.500 | 8.310 | 8.340 | 8.310 | 57,000 |
| 2026-01-21 | 8.440 | 8.560 | 8.410 | 8.440 | 8.410 | 72,000 |
| 2026-01-20 | 8.700 | 8.700 | 8.400 | 8.440 | 8.410 | 41,900 |
| 2026-01-19 | 8.930 | 8.930 | 8.670 | 8.750 | 8.719 | 26,000 |
| 2026-01-16 | 8.840 | 8.840 | 8.650 | 8.780 | 8.749 | 47,900 |
| 2026-01-15 | 8.630 | 8.880 | 8.610 | 8.770 | 8.739 | 29,600 |
| 2026-01-14 | 8.690 | 8.800 | 8.580 | 8.630 | 8.599 | 27,800 |
| 2026-01-13 | 8.990 | 9.090 | 8.500 | 8.760 | 8.729 | 104,100 |
| 2026-01-12 | 9.150 | 9.150 | 8.960 | 9.060 | 9.028 | 24,100 |
| 2026-01-09 | 9.240 | 9.320 | 9.150 | 9.190 | 9.157 | 12,000 |
| 2026-01-08 | 9.100 | 9.240 | 9.050 | 9.110 | 9.078 | 21,900 |
| 2026-01-07 | 9.200 | 9.280 | 9.100 | 9.100 | 9.068 | 23,100 |
| 2026-01-06 | 9.440 | 9.440 | 9.200 | 9.200 | 9.167 | 27,000 |
| 2026-01-05 | 9.500 | 9.650 | 9.320 | 9.380 | 9.347 | 33,700 |
| 2026-01-02 | 9.240 | 9.550 | 9.200 | 9.430 | 9.397 | 48,400 |
| 2025-12-31 | 9.170 | 9.220 | 9.070 | 9.210 | 9.177 | 21,400 |
| 2025-12-30 | 9.130 | 9.220 | 9.050 | 9.160 | 9.128 | 38,200 |
| 2025-12-29 | 9.250 | 9.250 | 8.890 | 9.010 | 8.978 | 65,600 |
| 2025-12-24 | 8.750 | 8.920 | 8.740 | 8.850 | 8.819 | 18,900 |
| 2025-12-23 | 8.710 | 8.820 | 8.640 | 8.700 | 8.669 | 30,800 |
| 2025-12-22 | 8.860 | 9.150 | 8.760 | 8.770 | 8.739 | 38,700 |
| 2025-12-19 | 8.030 | 8.950 | 7.870 | 8.840 | 8.809 | 116,900 |
| 2025-12-18 | 8.140 | 8.200 | 7.920 | 8.080 | 8.051 | 35,200 |
| 2025-12-17 | 7.880 | 8.250 | 7.880 | 8.050 | 8.022 | 22,100 |
| 2025-12-16 | 7.920 | 7.920 | 7.760 | 7.810 | 7.782 | 34,900 |
| 2025-12-15 | 8.310 | 8.310 | 7.890 | 8.010 | 7.982 | 50,700 |
| 2025-12-12 | 8.500 | 8.650 | 8.210 | 8.230 | 8.201 | 37,400 |
| 2025-12-11 | 8.210 | 8.540 | 8.090 | 8.540 | 8.510 | 208,900 |
| 2025-12-10 | 7.610 | 7.850 | 7.610 | 7.660 | 7.633 | 53,400 |
| 2025-12-09 | 7.670 | 7.830 | 7.670 | 7.800 | 7.772 | 24,500 |
| 2025-12-08 | 7.600 | 7.650 | 7.520 | 7.610 | 7.583 | 28,100 |
| 2025-12-05 | 7.550 | 7.680 | 7.540 | 7.570 | 7.543 | 8,300 |
| 2025-12-04 | 7.690 | 7.800 | 7.600 | 7.600 | 7.573 | 26,000 |
| 2025-12-03 | 7.520 | 7.780 | 7.520 | 7.700 | 7.673 | 20,800 |
| 2025-12-02 | 7.560 | 7.580 | 7.500 | 7.530 | 7.503 | 19,300 |
| 2025-12-01 | 7.640 | 7.680 | 7.520 | 7.630 | 7.603 | 23,700 |
| 2025-11-28 | 7.320 | 7.640 | 7.320 | 7.640 | 7.613 | 13,100 |
| 2025-11-27 | 7.340 | 7.500 | 7.330 | 7.500 | 7.473 | 9,600 |
| 2025-11-26 | 7.270 | 7.480 | 7.270 | 7.350 | 7.324 | 16,400 |
| 2025-11-25 | 7.150 | 7.510 | 7.150 | 7.420 | 7.394 | 43,000 |
| 2025-11-24 | 7.050 | 7.300 | 7.050 | 7.150 | 7.125 | 15,500 |
| 2025-11-21 | 7.010 | 7.130 | 6.960 | 7.070 | 7.045 | 32,300 |
| 2025-11-20 | 7.070 | 7.300 | 6.990 | 7.070 | 7.045 | 34,900 |
| 2025-11-19 | 7.030 | 7.150 | 7.030 | 7.150 | 7.125 | 22,600 |
| 2025-11-18 | 7.120 | 7.150 | 7.040 | 7.080 | 7.055 | 11,000 |
| 2025-11-17 | 7.450 | 7.490 | 7.100 | 7.170 | 7.145 | 25,200 |
| 2025-11-14 | 7.530 | 7.530 | 7.310 | 7.410 | 7.384 | 30,100 |
| 2025-11-13 | 7.560 | 7.720 | 7.360 | 7.400 | 7.374 | 40,800 |
| 2025-11-12 | 7.590 | 7.670 | 7.460 | 7.610 | 7.583 | 51,300 |
| 2025-11-11 | 7.260 | 7.650 | 7.260 | 7.520 | 7.493 | 60,500 |
| 2025-11-10 | 7.340 | 7.340 | 7.150 | 7.190 | 7.165 | 13,300 |
| 2025-11-07 | 6.980 | 7.140 | 6.900 | 7.070 | 7.045 | 36,500 |
| 2025-11-06 | 7.110 | 7.110 | 6.970 | 7.000 | 6.975 | 29,400 |
| 2025-11-05 | 7.100 | 7.210 | 7.060 | 7.110 | 7.085 | 19,900 |
| 2025-11-04 | 7.100 | 7.110 | 7.000 | 7.010 | 6.985 | 27,900 |
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.