ADF Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	7.250	7.350	7.120	7.150	7.125	19,700
2025-10-31	7.240	7.350	7.160	7.190	7.165	43,600
2025-10-30	7.100	7.440	7.040	7.250	7.224	57,700
2025-10-29	7.550	7.550	6.960	7.030	7.005	167,300
2025-10-28	7.210	7.410	7.190	7.320	7.294	25,100
2025-10-27	7.320	7.320	7.080	7.240	7.214	92,400
2025-10-24	7.510	7.730	7.310	7.310	7.284	71,800
2025-10-23	7.540	7.750	7.540	7.670	7.643	46,400
2025-10-22	7.460	7.520	7.390	7.460	7.434	33,400
2025-10-21	7.440	7.600	7.250	7.490	7.464	58,100
2025-10-20	7.590	7.590	7.350	7.380	7.354	39,600
2025-10-17	7.600	7.660	7.520	7.550	7.523	33,700
2025-10-16	7.900	7.900	7.580	7.590	7.563	61,600
2025-10-15	8.070	8.150	7.840	7.920	7.892	46,400
2025-10-14	7.890	8.150	7.850	8.130	8.101	44,300
2025-10-10	8.210	8.210	7.900	7.950	7.922	68,300
2025-10-09	8.450	8.460	8.160	8.210	8.181	34,000
2025-10-08	7.920	8.750	7.920	8.400	8.370	182,800
2025-10-07	7.850	7.920	7.800	7.830	7.802	26,400
2025-10-06	7.760	7.840	7.670	7.810	7.782	45,900
2025-10-03	7.720	7.990	7.720	7.770	7.743	43,400
2025-10-02	7.870	7.870	7.690	7.800	7.772	28,700
2025-10-01	7.990	8.000	7.850	7.870	7.842	25,500
2025-09-30	8.090	8.090	7.760	7.830	7.802	37,900
2025-09-29	7.860	8.150	7.850	7.950	7.922	44,200
2025-09-26	7.740	7.930	7.700	7.860	7.832	37,300
2025-09-25	7.930	7.940	7.580	7.780	7.733	131,800
2025-09-24	7.950	8.100	7.930	7.950	7.902	53,300
2025-09-23	8.240	8.250	7.890	7.950	7.902	69,300
2025-09-22	8.400	8.400	8.160	8.160	8.110	39,000
2025-09-19	8.200	8.560	8.200	8.360	8.309	40,700
2025-09-18	8.210	8.260	8.160	8.180	8.130	54,600
2025-09-17	8.300	8.440	8.210	8.210	8.160	38,300
2025-09-16	8.270	8.420	8.250	8.250	8.200	40,800
2025-09-15	8.330	8.410	8.200	8.280	8.230	42,200
2025-09-12	8.470	8.480	8.140	8.260	8.210	130,100
2025-09-11	8.160	8.690	7.790	8.520	8.468	383,700
2025-09-10	9.550	9.600	9.370	9.520	9.462	60,400
2025-09-09	9.800	9.840	9.510	9.560	9.502	61,300
2025-09-08	10.050	10.060	9.610	9.850	9.790	60,900
2025-09-05	9.880	10.290	9.870	10.030	9.969	61,500
2025-09-04	10.210	10.210	9.800	9.880	9.820	48,300
2025-09-03	9.210	10.190	9.210	10.110	10.048	172,400
2025-09-02	8.700	9.400	8.700	9.010	8.955	96,800
2025-08-29	8.800	8.890	8.650	8.650	8.597	31,600
2025-08-28	9.150	9.150	8.790	8.850	8.796	37,800
2025-08-27	8.800	9.280	8.800	9.160	9.104	49,600
2025-08-26	8.610	8.860	8.610	8.810	8.756	24,900
2025-08-25	8.890	8.910	8.680	8.770	8.717	19,100
2025-08-22	8.880	8.910	8.640	8.870	8.816	75,500
2025-08-21	8.600	8.630	8.530	8.570	8.518	11,800
2025-08-20	8.560	8.760	8.540	8.650	8.597	35,500
2025-08-19	8.680	8.680	8.550	8.550	8.498	23,300
2025-08-18	8.610	8.690	8.570	8.690	8.637	26,400
2025-08-15	8.690	8.760	8.600	8.600	8.548	19,500
2025-08-14	8.820	8.960	8.570	8.680	8.627	20,900
2025-08-13	8.850	8.890	8.730	8.840	8.786	12,500
2025-08-12	8.670	8.930	8.660	8.810	8.756	41,900
2025-08-11	8.710	8.800	8.520	8.580	8.528	44,800
2025-08-08	8.800	8.830	8.600	8.700	8.647	19,800

← NewerPage 5 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.