ADF Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	7.180	7.720	7.180	7.690	7.643	96,000
2025-05-09	7.030	7.190	6.960	7.110	7.067	53,000
2025-05-08	6.760	7.130	6.730	7.100	7.057	74,900
2025-05-07	6.800	7.010	6.620	6.720	6.679	112,100
2025-05-06	6.400	6.810	6.350	6.810	6.768	67,600
2025-05-05	6.170	6.430	6.140	6.400	6.361	47,500
2025-05-02	6.080	6.280	6.050	6.240	6.202	69,700
2025-05-01	6.100	6.250	6.040	6.070	6.033	35,000
2025-04-30	6.060	6.210	5.960	6.080	6.043	41,900
2025-04-29	6.140	6.280	6.100	6.210	6.172	27,900
2025-04-28	6.220	6.350	6.090	6.130	6.093	78,100
2025-04-25	6.230	6.320	6.150	6.300	6.262	32,800
2025-04-24	6.100	6.250	6.070	6.230	6.192	73,800
2025-04-23	6.150	6.400	5.940	6.040	5.983	131,100
2025-04-22	5.840	6.230	5.840	6.170	6.112	76,300
2025-04-21	5.930	5.930	5.690	5.770	5.716	44,400
2025-04-17	5.800	6.040	5.540	5.960	5.904	66,900
2025-04-16	5.410	5.800	5.390	5.750	5.696	117,200
2025-04-15	5.340	5.460	5.300	5.390	5.339	52,100
2025-04-14	5.360	5.620	5.200	5.340	5.290	191,600
2025-04-11	5.220	5.640	5.030	5.300	5.250	287,800
2025-04-10	6.410	6.500	5.000	5.220	5.171	725,600
2025-04-09	6.640	7.750	6.620	7.610	7.539	126,600
2025-04-08	7.200	7.220	6.620	6.710	6.647	53,500
2025-04-07	6.440	7.100	6.400	6.840	6.776	110,000
2025-04-04	7.260	7.260	6.750	6.950	6.885	98,900
2025-04-03	7.160	7.320	6.950	7.260	7.192	62,800
2025-04-02	7.060	7.250	7.060	7.230	7.162	17,000
2025-04-01	7.060	7.260	6.950	7.250	7.182	30,900
2025-03-31	7.050	7.090	6.810	7.050	6.984	61,600
2025-03-28	7.140	7.170	6.970	7.080	7.014	79,900
2025-03-27	7.370	7.430	7.170	7.200	7.132	42,700
2025-03-26	7.690	7.690	7.320	7.390	7.321	36,500
2025-03-25	7.580	7.660	7.440	7.570	7.499	36,100
2025-03-24	7.690	7.770	7.520	7.600	7.529	22,900
2025-03-21	7.660	7.660	7.440	7.540	7.469	53,600
2025-03-20	7.740	7.770	7.620	7.660	7.588	29,800
2025-03-19	7.770	7.980	7.720	7.790	7.717	55,800
2025-03-18	7.980	7.980	7.720	7.790	7.717	28,100
2025-03-17	7.770	8.090	7.770	7.950	7.875	36,500
2025-03-14	7.600	7.990	7.600	7.900	7.826	50,800
2025-03-13	7.780	7.860	7.500	7.590	7.519	64,400
2025-03-12	7.630	7.930	7.600	7.780	7.707	50,400
2025-03-11	7.690	7.820	7.440	7.630	7.558	80,900
2025-03-10	7.850	8.000	7.580	7.690	7.618	93,700
2025-03-07	7.960	8.030	7.710	8.000	7.925	102,800
2025-03-06	7.970	8.050	7.800	7.960	7.885	46,200
2025-03-05	7.800	8.120	7.800	8.020	7.945	78,100
2025-03-04	7.890	7.910	7.500	7.660	7.588	109,800
2025-03-03	8.500	8.600	7.880	7.900	7.826	129,300
2025-02-28	8.650	8.800	8.250	8.520	8.440	36,900
2025-02-27	8.640	8.880	8.510	8.680	8.598	93,000
2025-02-26	8.100	9.010	8.080	8.560	8.480	210,400
2025-02-25	7.570	7.570	7.150	7.240	7.172	74,000
2025-02-24	7.800	7.890	7.520	7.570	7.499	65,400
2025-02-21	8.100	8.100	7.720	7.780	7.707	58,600
2025-02-20	8.300	8.400	8.100	8.100	8.024	44,100
2025-02-19	8.300	8.330	8.160	8.300	8.222	53,400
2025-02-18	8.080	8.330	7.940	8.200	8.123	95,400
2025-02-14	8.090	8.150	8.010	8.080	8.004	43,600

← NewerPage 7 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.