ADF Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	16.020	16.620	15.940	16.240	16.240	29,589
2026-10-15	15.620	16.770	15.620	16.250	16.250	57,500
2026-10-14	15.070	15.320	14.860	14.960	14.960	17,800
2026-10-13	15.270	15.400	14.810	15.100	15.100	28,100
2026-10-09	15.550	15.610	15.210	15.500	15.500	43,300
2026-10-08	15.960	15.990	15.410	15.600	15.600	14,200
2026-10-07	15.750	16.150	15.500	16.000	16.000	36,600
2026-10-06	16.060	16.060	15.430	16.060	16.060	65,500
2026-10-05	14.590	15.820	14.330	15.650	15.650	82,100
2026-10-02	14.350	14.850	14.330	14.510	14.510	21,800
2026-10-01	14.230	14.640	14.170	14.330	14.330	22,900
2026-09-30	14.000	14.600	13.950	14.160	14.160	22,500
2026-09-29	14.320	14.590	13.930	14.020	14.020	22,300
2026-09-28	13.460	14.530	13.390	14.320	14.320	26,900
2026-09-25	13.600	13.600	13.390	13.460	13.460	14,000
2026-09-24	13.930	13.930	13.480	13.550	13.530	13,400
2026-09-23	13.640	13.890	13.600	13.890	13.870	13,700
2026-09-22	13.690	13.930	13.260	13.820	13.800	37,300
2026-09-21	13.480	13.620	13.350	13.400	13.380	23,100
2026-09-18	13.460	13.550	13.260	13.440	13.420	17,900
2026-09-17	13.750	13.830	13.460	13.590	13.570	26,600
2026-09-16	13.390	13.740	13.280	13.450	13.430	17,900
2026-09-15	13.700	13.700	13.150	13.320	13.300	27,200
2026-09-14	13.010	14.000	13.010	13.700	13.680	47,500
2026-09-11	13.700	14.100	13.010	13.150	13.131	82,700
2026-09-10	14.570	14.570	13.500	13.760	13.740	230,300
2026-09-09	14.720	15.150	14.720	15.000	14.978	20,000
2026-09-08	15.500	15.610	14.800	15.060	15.038	119,200
2026-09-04	15.930	15.930	15.550	15.780	15.757	10,500
2026-09-03	15.690	16.180	15.650	16.100	16.076	25,600
2026-09-02	15.680	15.850	15.450	15.600	15.577	16,600
2026-09-01	15.760	15.990	15.370	15.730	15.707	25,500
2026-08-31	15.650	16.240	15.650	16.010	15.986	21,300
2026-08-28	16.490	16.490	15.630	15.680	15.657	52,300
2026-08-27	15.570	16.310	15.570	16.300	16.276	34,100
2026-08-26	15.990	15.990	15.610	15.810	15.787	13,000
2026-08-25	15.500	15.980	15.500	15.900	15.877	20,000
2026-08-24	15.760	15.790	15.110	15.460	15.437	35,500
2026-08-21	16.380	16.680	15.970	16.350	16.326	47,500
2026-08-20	15.900	16.500	15.700	16.360	16.336	55,300
2026-08-19	16.500	16.520	15.560	15.900	15.877	26,800
2026-08-18	16.420	16.600	16.220	16.310	16.286	54,500
2026-08-17	16.360	16.770	16.250	16.370	16.346	54,400
2026-08-14	15.980	16.400	15.910	16.330	16.306	52,300
2026-08-13	15.710	15.980	15.490	15.950	15.927	25,700
2026-08-12	15.460	15.510	15.250	15.450	15.427	26,000
2026-08-11	15.050	15.500	14.900	15.450	15.427	44,200
2026-08-10	15.060	15.400	14.880	14.990	14.968	42,900
2026-08-07	15.100	15.220	14.850	15.090	15.068	26,600
2026-08-06	15.240	15.560	15.070	15.200	15.178	41,600
2026-08-05	15.650	15.750	15.190	15.250	15.228	81,600
2026-08-04	15.550	15.840	15.250	15.510	15.487	100,200
2026-07-31	15.810	16.350	15.600	15.620	15.597	49,600
2026-07-30	16.300	16.640	15.960	16.060	16.036	52,700
2026-07-29	17.290	17.290	16.080	16.110	16.086	90,700
2026-07-28	18.010	18.010	17.010	17.250	17.225	47,100
2026-07-27	18.400	18.440	17.900	18.180	18.153	50,400
2026-07-24	17.760	18.410	17.760	18.390	18.363	103,000
2026-07-23	17.800	18.100	17.600	17.760	17.734	94,000
2026-07-22	18.000	18.100	17.700	17.830	17.804	35,700

Page 1 of 3 · 125 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.