ADF Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	8.010	8.150	7.950	8.060	7.984	97,900
2025-02-12	7.910	8.100	7.850	7.970	7.895	100,500
2025-02-11	8.050	8.360	7.890	8.040	7.965	128,300
2025-02-10	8.250	8.700	7.950	8.170	8.093	270,900
2025-02-07	8.580	8.870	8.580	8.860	8.777	114,800
2025-02-06	8.440	8.700	8.370	8.550	8.470	134,600
2025-02-05	8.510	8.530	8.270	8.460	8.381	122,600
2025-02-04	8.240	8.820	8.100	8.500	8.420	208,600
2025-02-03	7.500	8.100	7.250	7.930	7.856	202,200
2025-01-31	8.200	8.280	7.950	8.010	7.935	153,100
2025-01-30	8.160	8.440	8.160	8.370	8.291	76,500
2025-01-29	8.600	8.660	8.060	8.180	8.103	289,600
2025-01-28	8.810	8.850	8.530	8.670	8.589	131,000
2025-01-27	9.240	9.240	8.840	8.930	8.846	93,000
2025-01-24	9.000	9.300	8.850	9.300	9.213	116,800
2025-01-23	8.940	9.120	8.870	9.000	8.915	49,200
2025-01-22	8.940	9.070	8.850	8.990	8.906	91,200
2025-01-21	9.060	9.150	8.770	9.030	8.945	118,400
2025-01-20	8.810	9.300	8.810	9.300	9.213	119,100
2025-01-17	8.460	8.840	8.460	8.730	8.648	93,300
2025-01-16	8.500	8.600	8.420	8.510	8.430	103,800
2025-01-15	8.480	8.600	8.350	8.590	8.509	148,900
2025-01-14	8.410	8.580	8.370	8.490	8.410	88,200
2025-01-13	8.650	8.950	8.350	8.400	8.321	255,900
2025-01-10	9.030	9.040	8.780	8.850	8.767	117,700
2025-01-09	8.900	9.160	8.900	9.120	9.034	76,800
2025-01-08	9.500	9.500	8.800	8.920	8.836	303,300
2025-01-07	9.470	9.720	9.410	9.570	9.480	96,700
2025-01-06	9.700	9.770	9.370	9.450	9.361	199,900
2025-01-03	9.810	9.890	9.600	9.700	9.609	65,900
2025-01-02	9.870	10.070	9.710	9.840	9.748	64,100
2024-12-31	9.550	9.860	9.520	9.740	9.649	54,900
2024-12-30	9.610	9.700	9.410	9.460	9.371	76,400
2024-12-27	9.800	10.060	9.670	9.750	9.658	119,000
2024-12-24	9.850	9.950	9.740	9.850	9.757	41,600
2024-12-23	10.030	10.310	9.800	9.940	9.847	128,800
2024-12-20	9.900	10.290	9.710	10.190	10.094	135,100
2024-12-19	10.270	10.480	9.950	10.020	9.926	95,400
2024-12-18	10.400	10.760	10.190	10.260	10.164	154,600
2024-12-17	10.420	10.510	9.900	10.270	10.174	203,800
2024-12-16	10.080	10.560	9.700	10.380	10.283	244,900
2024-12-13	9.610	10.380	9.550	9.700	9.609	214,200
2024-12-12	10.090	10.650	8.500	9.600	9.510	650,100
2024-12-11	9.500	9.750	9.160	9.600	9.510	115,400
2024-12-10	9.310	9.630	9.230	9.470	9.381	88,300
2024-12-09	9.280	9.540	9.140	9.310	9.223	99,400
2024-12-06	9.580	9.580	9.000	9.270	9.183	103,800
2024-12-05	9.310	9.650	9.310	9.380	9.292	46,900
2024-12-04	9.760	9.760	9.260	9.270	9.183	90,000
2024-12-03	9.310	9.850	9.090	9.700	9.609	118,300
2024-12-02	8.890	9.450	8.670	9.340	9.252	297,100
2024-11-29	8.630	8.950	8.630	8.830	8.747	54,000
2024-11-28	8.620	8.850	8.480	8.740	8.658	58,800
2024-11-27	8.550	8.800	8.510	8.670	8.589	80,400
2024-11-26	9.160	9.160	8.000	8.610	8.529	388,300
2024-11-25	9.500	9.500	9.230	9.420	9.332	85,400
2024-11-22	9.670	9.690	9.390	9.450	9.361	145,500
2024-11-21	9.750	9.760	9.550	9.670	9.579	70,900
2024-11-20	9.650	9.650	9.430	9.580	9.490	59,800
2024-11-19	9.250	9.910	9.090	9.680	9.589	117,600

← NewerPage 8 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.