ADF Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	9.120	9.350	9.120	9.290	9.203	69,200
2024-11-15	9.200	9.300	9.000	9.100	9.015	67,900
2024-11-14	9.150	9.470	9.150	9.220	9.133	103,800
2024-11-13	9.420	9.430	9.000	9.190	9.104	110,500
2024-11-12	9.680	9.710	9.300	9.420	9.332	91,300
2024-11-11	10.050	10.090	9.550	9.710	9.619	121,000
2024-11-08	10.700	10.700	9.900	10.070	9.975	154,700
2024-11-07	10.380	10.740	10.230	10.660	10.560	108,100
2024-11-06	10.040	10.300	9.950	10.260	10.164	68,800
2024-11-05	9.730	9.990	9.720	9.950	9.857	46,700
2024-11-04	10.240	10.240	9.680	9.740	9.649	123,000
2024-11-01	10.200	10.350	10.080	10.110	10.015	36,500
2024-10-31	10.400	10.610	10.000	10.180	10.084	122,600
2024-10-30	10.230	10.590	10.190	10.450	10.352	50,400
2024-10-29	10.620	10.620	10.000	10.230	10.134	79,900
2024-10-28	9.560	10.510	9.540	10.280	10.183	145,800
2024-10-25	9.430	9.720	9.410	9.570	9.480	78,000
2024-10-24	9.310	9.620	9.280	9.470	9.381	83,200
2024-10-23	9.160	9.440	9.090	9.360	9.272	143,000
2024-10-22	9.250	9.330	9.160	9.210	9.124	112,900
2024-10-21	9.620	9.970	9.230	9.290	9.203	192,600
2024-10-18	9.730	9.810	9.580	9.630	9.540	64,400
2024-10-17	9.890	9.940	9.570	9.670	9.579	86,200
2024-10-16	9.730	10.020	9.730	9.900	9.807	141,300
2024-10-15	10.080	10.320	9.560	9.680	9.589	262,400
2024-10-11	10.460	10.510	10.300	10.370	10.273	45,400
2024-10-10	10.160	10.520	10.160	10.430	10.332	89,900
2024-10-09	10.270	10.330	10.180	10.210	10.114	45,900
2024-10-08	10.300	10.450	10.230	10.440	10.342	73,200
2024-10-07	10.530	10.580	10.190	10.350	10.253	116,900
2024-10-04	10.520	10.800	10.410	10.610	10.510	77,500
2024-10-03	10.690	10.690	10.270	10.450	10.352	145,200
2024-10-02	10.590	10.870	10.560	10.580	10.481	88,600
2024-10-01	10.800	10.980	10.600	10.680	10.580	90,700
2024-09-30	10.990	11.050	10.650	10.810	10.708	111,100
2024-09-27	11.160	11.240	11.010	11.110	11.006	69,600
2024-09-26	11.200	11.450	11.160	11.160	11.035	86,200
2024-09-25	11.500	11.570	11.120	11.170	11.045	71,200
2024-09-24	11.210	11.610	11.090	11.410	11.283	124,900
2024-09-23	11.540	11.630	10.950	11.040	10.917	142,300
2024-09-20	11.440	11.470	11.110	11.470	11.342	97,300
2024-09-19	11.730	11.800	11.150	11.340	11.213	179,100
2024-09-18	11.700	11.890	11.290	11.520	11.391	152,000
2024-09-17	12.560	12.610	11.570	11.600	11.470	190,100
2024-09-16	12.060	12.640	12.050	12.560	12.420	189,500
2024-09-13	10.660	12.020	10.660	11.910	11.777	471,800
2024-09-12	14.480	14.550	10.550	10.560	10.442	900,400
2024-09-11	12.650	13.290	12.320	13.260	13.112	104,000
2024-09-10	13.000	13.020	12.540	12.650	12.509	82,600
2024-09-09	12.550	13.230	12.550	12.900	12.756	92,500
2024-09-06	12.970	12.970	12.300	12.440	12.301	94,100
2024-09-05	13.020	13.150	12.590	12.850	12.706	119,700
2024-09-04	12.710	13.420	12.710	13.030	12.884	108,200
2024-09-03	13.250	13.300	12.500	12.790	12.647	114,800
2024-08-30	13.100	13.270	13.000	13.260	13.112	50,700
2024-08-29	12.750	13.240	12.730	13.100	12.954	64,100
2024-08-28	12.900	12.900	12.520	12.730	12.588	92,800
2024-08-27	13.000	13.050	12.700	12.860	12.716	89,500
2024-08-26	13.130	13.250	12.870	13.030	12.884	65,800
2024-08-23	12.930	13.320	12.930	13.120	12.973	85,000

← NewerPage 9 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.