ADF Group Inc. historical data

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

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

← NewerPage 4 of 21 · 1,258 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.