ADF Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2026-07-21	18.000	18.110	17.810	17.970	17.944	40,600
2026-07-20	17.940	18.200	17.700	17.770	17.744	31,800
2026-07-17	17.810	18.060	17.340	17.920	17.894	29,700
2026-07-16	18.160	18.320	17.700	17.980	17.954	30,900
2026-07-15	17.410	18.000	17.260	17.990	17.963	50,700
2026-07-14	17.490	17.610	17.000	17.470	17.444	69,600
2026-07-13	17.670	17.960	17.500	17.610	17.584	61,200
2026-07-10	17.280	17.700	17.280	17.580	17.554	39,100
2026-07-09	17.840	17.840	17.330	17.470	17.444	32,300
2026-07-08	17.270	17.740	17.270	17.730	17.704	28,300
2026-07-07	17.540	17.700	17.150	17.690	17.664	134,500
2026-07-06	17.910	17.910	17.510	17.660	17.634	104,300
2026-07-03	17.890	18.390	17.680	17.910	17.884	94,100
2026-07-02	17.020	17.860	16.760	17.650	17.624	148,600
2026-06-30	15.730	17.900	15.720	17.110	17.085	305,700
2026-06-29	14.680	15.170	14.500	15.050	15.028	58,000
2026-06-26	14.010	14.990	13.910	14.660	14.638	149,400
2026-06-25	14.180	14.370	13.910	14.050	14.029	83,000
2026-06-24	14.190	14.490	13.980	14.180	14.159	98,900
2026-06-23	14.070	14.380	14.070	14.150	14.129	129,400
2026-06-22	14.250	14.410	13.900	14.400	14.379	47,900
2026-06-19	14.420	14.560	14.310	14.370	14.349	34,000
2026-06-18	14.900	15.290	14.290	14.420	14.399	117,800
2026-06-17	15.260	15.350	14.840	14.860	14.838	94,600
2026-06-16	15.010	15.710	15.010	15.370	15.347	160,800
2026-06-15	14.900	15.730	14.900	15.190	15.168	155,400
2026-06-12	14.650	14.950	14.250	14.950	14.928	171,500
2026-06-11	13.830	14.650	13.000	14.650	14.628	201,800
2026-06-10	13.480	14.000	13.320	13.980	13.959	237,500
2026-06-09	11.650	13.500	11.650	13.380	13.360	578,700
2026-06-08	10.750	10.930	10.250	10.290	10.275	39,300
2026-06-05	11.090	11.120	10.660	10.660	10.644	93,900
2026-06-04	11.470	11.560	10.960	11.350	11.333	178,000
2026-06-03	11.580	11.750	11.370	11.600	11.583	75,600
2026-06-02	11.180	11.650	10.900	11.540	11.523	130,800
2026-06-01	10.720	11.180	10.640	11.080	11.064	37,600
2026-05-29	10.950	11.000	10.590	10.920	10.904	37,900
2026-05-28	10.480	11.030	10.430	10.940	10.924	98,400
2026-05-27	10.100	10.480	10.040	10.460	10.445	62,300
2026-05-26	10.310	10.330	9.900	10.230	10.215	25,000
2026-05-25	10.270	10.420	10.150	10.330	10.315	18,500
2026-05-22	10.320	10.380	10.160	10.270	10.255	14,100
2026-05-21	10.250	10.480	10.050	10.350	10.335	56,100
2026-05-20	9.670	10.200	9.600	10.140	10.125	58,100
2026-05-19	9.550	9.600	9.400	9.480	9.466	28,400
2026-05-15	9.590	9.700	9.510	9.630	9.616	32,100
2026-05-14	9.930	9.930	9.700	9.740	9.726	22,300
2026-05-13	10.190	10.190	9.890	9.920	9.905	27,100
2026-05-12	10.300	10.300	10.050	10.100	10.085	31,000
2026-05-11	10.790	10.790	10.300	10.330	10.315	20,500
2026-05-08	10.550	10.830	10.460	10.510	10.495	56,600
2026-05-07	10.590	10.700	10.440	10.500	10.485	12,800
2026-05-06	10.840	10.950	10.470	10.520	10.505	35,300
2026-05-05	10.750	11.170	10.740	10.840	10.824	73,000
2026-05-04	10.400	10.920	10.190	10.780	10.764	148,800

← NewerPage 2 of 5 · 252 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.