Findev Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	0.400	0.400	0.400	0.400	0.321	3,000
2024-02-29	0.370	0.400	0.370	0.400	0.321	3,500
2024-02-28	0.370	0.370	0.370	0.370	0.297	0
2024-02-27	0.370	0.370	0.370	0.370	0.297	0
2024-02-26	0.370	0.370	0.370	0.370	0.297	0
2024-02-23	0.370	0.370	0.370	0.370	0.297	6,000
2024-02-22	0.400	0.400	0.340	0.340	0.273	43,200
2024-02-21	0.410	0.410	0.410	0.410	0.329	0
2024-02-20	0.410	0.410	0.410	0.410	0.329	1,500
2024-02-16	0.400	0.400	0.400	0.400	0.321	0
2024-02-15	0.400	0.400	0.400	0.400	0.321	1,000
2024-02-14	0.390	0.390	0.390	0.390	0.313	0
2024-02-13	0.390	0.390	0.390	0.390	0.313	600
2024-02-12	0.390	0.390	0.390	0.390	0.313	0
2024-02-09	0.390	0.390	0.390	0.390	0.313	0
2024-02-08	0.390	0.390	0.390	0.390	0.313	0
2024-02-07	0.390	0.390	0.390	0.390	0.313	2,300
2024-02-06	0.440	0.440	0.440	0.440	0.353	0
2024-02-05	0.440	0.440	0.440	0.440	0.353	0
2024-02-02	0.440	0.440	0.440	0.440	0.353	0
2024-02-01	0.440	0.440	0.440	0.440	0.353	0
2024-01-31	0.440	0.440	0.440	0.440	0.353	400
2024-01-30	0.440	0.440	0.440	0.440	0.353	1,500
2024-01-29	0.430	0.430	0.430	0.430	0.345	300
2024-01-26	0.430	0.430	0.430	0.430	0.345	0
2024-01-25	0.430	0.430	0.430	0.430	0.345	0
2024-01-24	0.430	0.430	0.430	0.430	0.345	0
2024-01-23	0.440	0.440	0.430	0.430	0.345	21,600
2024-01-22	0.440	0.440	0.440	0.440	0.353	0
2024-01-19	0.440	0.440	0.440	0.440	0.353	0
2024-01-18	0.440	0.440	0.440	0.440	0.353	0
2024-01-17	0.440	0.440	0.440	0.440	0.353	700
2024-01-16	0.470	0.470	0.470	0.470	0.377	0
2024-01-15	0.450	0.480	0.450	0.470	0.377	13,500
2024-01-12	0.450	0.450	0.450	0.450	0.361	0
2024-01-11	0.450	0.450	0.450	0.450	0.361	0
2024-01-10	0.390	0.450	0.390	0.450	0.361	49,000
2024-01-09	0.420	0.420	0.420	0.420	0.337	0
2024-01-08	0.430	0.430	0.420	0.420	0.337	5,500
2024-01-05	0.400	0.400	0.400	0.400	0.321	500
2024-01-04	0.380	0.380	0.380	0.380	0.305	1,000
2024-01-03	0.380	0.380	0.380	0.380	0.305	0
2024-01-02	0.380	0.380	0.380	0.380	0.305	0
2023-12-29	0.380	0.380	0.380	0.380	0.305	1,000
2023-12-28	0.440	0.440	0.440	0.440	0.353	0
2023-12-27	0.450	0.450	0.440	0.440	0.353	3,500
2023-12-22	0.390	0.400	0.390	0.400	0.315	9,000
2023-12-21	0.380	0.480	0.380	0.480	0.378	39,500
2023-12-20	0.340	0.340	0.340	0.340	0.268	0
2023-12-19	0.340	0.340	0.340	0.340	0.268	0
2023-12-18	0.340	0.340	0.340	0.340	0.268	0
2023-12-15	0.340	0.340	0.340	0.340	0.268	0
2023-12-14	0.340	0.340	0.340	0.340	0.268	400
2023-12-13	0.340	0.340	0.340	0.340	0.268	0
2023-12-12	0.380	0.380	0.340	0.340	0.268	73,200
2023-12-11	0.370	0.370	0.370	0.370	0.292	0
2023-12-08	0.370	0.370	0.370	0.370	0.292	0
2023-12-07	0.370	0.370	0.370	0.370	0.292	16,600
2023-12-06	0.370	0.370	0.370	0.370	0.292	0
2023-12-05	0.370	0.370	0.370	0.370	0.292	0

← NewerPage 12 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.