ADF Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 6.980 | 7.140 | 6.900 | 7.070 | 7.045 | 36,500 |
| 2025-11-06 | 7.110 | 7.110 | 6.970 | 7.000 | 6.975 | 29,400 |
| 2025-11-05 | 7.100 | 7.210 | 7.060 | 7.110 | 7.085 | 19,900 |
| 2025-11-04 | 7.100 | 7.110 | 7.000 | 7.010 | 6.985 | 27,900 |
| 2025-11-03 | 7.250 | 7.350 | 7.120 | 7.150 | 7.125 | 19,700 |
| 2025-10-31 | 7.240 | 7.350 | 7.160 | 7.190 | 7.165 | 43,600 |
| 2025-10-30 | 7.100 | 7.440 | 7.040 | 7.250 | 7.224 | 57,700 |
| 2025-10-29 | 7.550 | 7.550 | 6.960 | 7.030 | 7.005 | 167,300 |
| 2025-10-28 | 7.210 | 7.410 | 7.190 | 7.320 | 7.294 | 25,100 |
| 2025-10-27 | 7.320 | 7.320 | 7.080 | 7.240 | 7.214 | 92,400 |
| 2025-10-24 | 7.510 | 7.730 | 7.310 | 7.310 | 7.284 | 71,800 |
← NewerPage 5 of 5 · 251 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.