ADF Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 10.010 | 10.420 | 9.950 | 10.300 | 10.285 | 75,400 |
| 2026-04-30 | 9.600 | 10.240 | 9.440 | 10.220 | 10.205 | 69,000 |
| 2026-04-29 | 9.600 | 9.600 | 9.300 | 9.300 | 9.286 | 46,600 |
| 2026-04-28 | 9.600 | 9.750 | 9.500 | 9.630 | 9.616 | 25,300 |
| 2026-04-27 | 9.670 | 10.080 | 9.610 | 9.690 | 9.676 | 34,900 |
| 2026-04-24 | 9.560 | 9.730 | 9.330 | 9.660 | 9.626 | 38,000 |
← NewerPage 3 of 3 · 126 trading days
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.