Findev Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	0.400	0.400	0.400	0.400	0.328	17,500
2024-05-27	0.410	0.410	0.410	0.410	0.336	25,000
2024-05-24	0.400	0.400	0.400	0.400	0.328	4,000
2024-05-23	0.370	0.370	0.370	0.370	0.303	0
2024-05-22	0.370	0.370	0.370	0.370	0.303	0
2024-05-21	0.370	0.370	0.370	0.370	0.303	14,000
2024-05-17	0.400	0.400	0.400	0.400	0.328	2,200
2024-05-16	0.410	0.410	0.400	0.400	0.328	14,500
2024-05-15	0.430	0.430	0.430	0.430	0.353	0
2024-05-14	0.400	0.430	0.400	0.430	0.353	4,000
2024-05-13	0.400	0.410	0.400	0.410	0.336	8,000
2024-05-10	0.410	0.410	0.410	0.410	0.336	2,500
2024-05-09	0.400	0.410	0.400	0.410	0.336	1,500
2024-05-08	0.400	0.400	0.400	0.400	0.328	0
2024-05-07	0.400	0.400	0.400	0.400	0.328	0
2024-05-06	0.400	0.400	0.400	0.400	0.328	10,000
2024-05-03	0.410	0.410	0.400	0.400	0.328	27,100
2024-05-02	0.410	0.410	0.410	0.410	0.336	0
2024-05-01	0.410	0.410	0.410	0.410	0.336	7,500
2024-04-30	0.410	0.410	0.400	0.400	0.328	37,500
2024-04-29	0.400	0.400	0.390	0.390	0.320	6,000
2024-04-26	0.410	0.410	0.410	0.410	0.336	11,000
2024-04-25	0.390	0.390	0.390	0.390	0.320	2,000
2024-04-24	0.380	0.380	0.380	0.380	0.312	5,000
2024-04-23	0.400	0.400	0.400	0.400	0.328	0
2024-04-22	0.390	0.410	0.390	0.400	0.328	9,800
2024-04-19	0.390	0.390	0.390	0.390	0.320	0
2024-04-18	0.390	0.390	0.390	0.390	0.320	3,000
2024-04-17	0.380	0.380	0.380	0.380	0.312	1,100
2024-04-16	0.400	0.400	0.400	0.400	0.328	0
2024-04-15	0.400	0.400	0.400	0.400	0.328	0
2024-04-12	0.400	0.400	0.400	0.400	0.328	0
2024-04-11	0.400	0.400	0.400	0.400	0.328	0
2024-04-10	0.400	0.400	0.400	0.400	0.328	0
2024-04-09	0.400	0.400	0.400	0.400	0.328	0
2024-04-08	0.400	0.400	0.400	0.400	0.328	0
2024-04-05	0.400	0.400	0.400	0.400	0.328	0
2024-04-04	0.400	0.400	0.400	0.400	0.328	0
2024-04-03	0.400	0.400	0.400	0.400	0.328	0
2024-04-02	0.400	0.400	0.400	0.400	0.328	1,000
2024-04-01	0.400	0.400	0.400	0.400	0.328	0
2024-03-28	0.400	0.400	0.400	0.400	0.328	2,500
2024-03-27	0.370	0.370	0.350	0.350	0.287	4,800
2024-03-26	0.380	0.380	0.380	0.380	0.305	5,100
2024-03-25	0.370	0.370	0.370	0.370	0.297	0
2024-03-22	0.370	0.370	0.370	0.370	0.297	0
2024-03-21	0.370	0.370	0.370	0.370	0.297	500
2024-03-20	0.390	0.390	0.390	0.390	0.313	3,400
2024-03-19	0.390	0.390	0.390	0.390	0.313	0
2024-03-18	0.390	0.390	0.390	0.390	0.313	0
2024-03-15	0.390	0.390	0.390	0.390	0.313	0
2024-03-14	0.390	0.390	0.390	0.390	0.313	13,900
2024-03-13	0.390	0.390	0.390	0.390	0.313	3,500
2024-03-12	0.390	0.390	0.390	0.390	0.313	0
2024-03-11	0.390	0.390	0.390	0.390	0.313	0
2024-03-08	0.390	0.390	0.390	0.390	0.313	500
2024-03-07	0.350	0.350	0.350	0.350	0.281	0
2024-03-06	0.370	0.370	0.350	0.350	0.281	81,900
2024-03-05	0.400	0.400	0.400	0.400	0.321	0
2024-03-04	0.400	0.400	0.400	0.400	0.321	100

← NewerPage 11 of 21 · 1,253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-23	0.0080 CAD
2026-06-26	0.0080 CAD
2026-04-29	0.0080 CAD
2025-12-30	0.0080 CAD
2025-09-25	0.0080 CAD
2025-06-26	0.0080 CAD
2025-03-28	0.0080 CAD
2024-12-20	0.0080 CAD
2024-09-25	0.0080 CAD
2024-06-26	0.0100 CAD
2024-03-27	0.0080 CAD
2023-12-27	0.0080 CAD
2023-09-27	0.0080 CAD
2023-06-28	0.0080 CAD
2023-03-28	0.0080 CAD
2022-12-28	0.0080 CAD
2022-09-28	0.0080 CAD
2022-06-28	0.0080 CAD
2022-03-30	0.0080 CAD
2021-12-30	0.0080 CAD
2021-09-28	0.0080 CAD
2021-06-29	0.0080 CAD
2021-03-25	0.0080 CAD
2020-12-30	0.0080 CAD
2020-09-25	0.0080 CAD
2020-06-25	0.0080 CAD
2020-03-30	0.0080 CAD
2019-12-24	0.0080 CAD
2019-09-26	0.0080 CAD
2019-06-27	0.0080 CAD
2019-03-27	0.0080 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.