ADF Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	8.640	8.750	8.540	8.750	8.697	24,400
2025-08-06	8.840	8.840	8.420	8.520	8.468	64,200
2025-08-05	8.610	8.800	8.550	8.700	8.647	77,400
2025-08-01	8.800	8.900	8.610	8.620	8.567	53,100
2025-07-31	9.050	9.050	8.800	8.880	8.826	43,200
2025-07-30	9.400	9.400	9.020	9.070	9.015	39,500
2025-07-29	9.450	9.550	9.220	9.500	9.442	42,100
2025-07-28	9.900	9.900	9.370	9.490	9.432	56,200
2025-07-25	10.190	10.250	9.900	9.950	9.889	31,500
2025-07-24	10.500	10.500	9.760	10.120	10.058	97,700
2025-07-23	8.700	10.480	8.650	10.300	10.237	311,000
2025-07-22	7.860	7.930	7.770	7.930	7.882	24,500
2025-07-21	7.560	7.920	7.560	7.790	7.742	44,700
2025-07-18	7.560	7.700	7.530	7.600	7.554	48,500
2025-07-17	7.500	7.730	7.500	7.640	7.593	21,500
2025-07-16	7.650	7.660	7.470	7.510	7.464	39,200
2025-07-15	7.880	7.880	7.670	7.700	7.653	21,200
2025-07-14	7.860	7.900	7.720	7.820	7.772	42,800
2025-07-11	8.100	8.100	7.840	7.900	7.852	23,200
2025-07-10	7.890	8.200	7.890	8.140	8.090	37,600
2025-07-09	8.080	8.080	7.740	7.890	7.842	42,600
2025-07-08	8.070	8.190	7.920	7.950	7.902	27,000
2025-07-07	8.300	8.300	7.990	8.060	8.011	42,500
2025-07-04	8.350	8.350	8.110	8.220	8.170	8,600
2025-07-03	8.120	8.340	7.950	8.180	8.130	35,300
2025-07-02	8.000	8.250	8.000	8.150	8.100	21,400
2025-06-30	7.820	8.040	7.790	7.920	7.872	22,600
2025-06-27	8.100	8.100	7.780	7.850	7.802	65,600
2025-06-26	7.690	8.100	7.690	8.050	8.001	33,100
2025-06-25	7.810	7.870	7.640	7.700	7.653	38,000
2025-06-24	8.020	8.020	7.770	7.880	7.832	46,400
2025-06-23	8.000	8.050	7.840	7.910	7.862	33,300
2025-06-20	8.160	8.160	7.900	8.030	7.981	23,400
2025-06-19	8.340	8.340	8.000	8.090	8.041	13,000
2025-06-18	8.340	8.340	8.100	8.270	8.220	9,500
2025-06-17	8.350	8.400	8.150	8.240	8.190	29,300
2025-06-16	8.000	8.400	7.900	8.390	8.339	74,200
2025-06-13	8.250	8.250	7.920	8.000	7.951	36,200
2025-06-12	8.730	8.730	8.300	8.340	8.289	69,100
2025-06-11	9.230	9.280	8.570	8.620	8.567	84,200
2025-06-10	6.920	8.830	6.770	8.810	8.756	419,300
2025-06-09	6.790	6.910	6.690	6.790	6.749	53,000
2025-06-06	6.750	6.770	6.630	6.700	6.659	26,100
2025-06-05	6.610	6.720	6.500	6.660	6.619	33,600
2025-06-04	6.680	6.720	6.540	6.610	6.570	11,200
2025-06-03	6.460	6.780	6.460	6.700	6.659	20,600
2025-06-02	6.570	6.650	6.380	6.540	6.500	87,400
2025-05-30	6.820	6.820	6.610	6.650	6.609	25,100
2025-05-29	7.050	7.100	6.810	6.810	6.768	23,100
2025-05-28	7.030	7.080	6.970	6.970	6.927	21,600
2025-05-27	7.090	7.100	6.950	7.030	6.987	16,700
2025-05-26	7.010	7.150	6.990	7.050	7.007	33,000
2025-05-23	7.200	7.210	6.930	6.990	6.947	35,200
2025-05-22	7.260	7.440	7.250	7.260	7.216	82,900
2025-05-21	7.400	7.550	7.320	7.330	7.285	51,200
2025-05-20	7.600	7.600	7.450	7.470	7.424	50,700
2025-05-16	7.650	7.830	7.590	7.640	7.593	50,800
2025-05-15	7.500	7.680	7.300	7.550	7.504	52,300
2025-05-14	7.810	7.810	7.410	7.470	7.424	63,400
2025-05-13	7.660	7.990	7.660	7.810	7.762	74,100

← NewerPage 6 of 21 · 1,255 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.