Findev Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	0.370	0.370	0.370	0.370	0.292	0
2023-12-01	0.370	0.370	0.370	0.370	0.292	0
2023-11-30	0.370	0.370	0.370	0.370	0.292	15,500
2023-11-29	0.360	0.360	0.360	0.360	0.284	3,400
2023-11-28	0.350	0.350	0.350	0.350	0.276	3,400
2023-11-27	0.340	0.340	0.340	0.340	0.268	400
2023-11-24	0.340	0.340	0.340	0.340	0.268	1,000
2023-11-23	0.340	0.340	0.340	0.340	0.268	2,500
2023-11-22	0.340	0.340	0.340	0.340	0.268	2,000
2023-11-21	0.330	0.330	0.330	0.330	0.260	0
2023-11-20	0.330	0.330	0.330	0.330	0.260	500
2023-11-17	0.350	0.350	0.350	0.350	0.276	0
2023-11-16	0.360	0.360	0.350	0.350	0.276	19,500
2023-11-15	0.360	0.360	0.360	0.360	0.284	0
2023-11-14	0.360	0.360	0.360	0.360	0.284	0
2023-11-13	0.360	0.360	0.360	0.360	0.284	0
2023-11-10	0.360	0.360	0.360	0.360	0.284	0
2023-11-09	0.360	0.360	0.360	0.360	0.284	500
2023-11-08	0.360	0.360	0.360	0.360	0.284	0
2023-11-07	0.360	0.360	0.360	0.360	0.284	0
2023-11-06	0.360	0.360	0.360	0.360	0.284	500
2023-11-03	0.410	0.410	0.410	0.410	0.323	0
2023-11-02	0.410	0.410	0.410	0.410	0.323	1,000
2023-11-01	0.420	0.420	0.420	0.420	0.331	0
2023-10-31	0.420	0.420	0.420	0.420	0.331	500
2023-10-30	0.350	0.350	0.350	0.350	0.276	0
2023-10-27	0.350	0.350	0.350	0.350	0.276	0
2023-10-26	0.350	0.350	0.350	0.350	0.276	15,000
2023-10-25	0.290	0.330	0.290	0.330	0.260	120,700
2023-10-24	0.370	0.370	0.370	0.370	0.292	1,000
2023-10-23	0.360	0.360	0.360	0.360	0.284	500
2023-10-20	0.380	0.380	0.330	0.330	0.260	36,900
2023-10-19	0.390	0.390	0.380	0.390	0.307	22,500
2023-10-18	0.390	0.390	0.390	0.390	0.307	1,500
2023-10-17	0.380	0.380	0.380	0.380	0.299	0
2023-10-16	0.410	0.410	0.380	0.380	0.299	16,500
2023-10-13	0.410	0.410	0.410	0.410	0.323	1,000
2023-10-12	0.410	0.410	0.410	0.410	0.323	0
2023-10-11	0.410	0.410	0.410	0.410	0.323	500
2023-10-10	0.410	0.410	0.410	0.410	0.323	1,000
2023-10-06	0.410	0.410	0.410	0.410	0.323	0
2023-10-05	0.410	0.410	0.410	0.410	0.323	0
2023-10-04	0.410	0.410	0.410	0.410	0.323	0
2023-10-03	0.410	0.410	0.410	0.410	0.323	0
2023-10-02	0.410	0.410	0.410	0.410	0.323	1,000
2023-09-29	0.410	0.410	0.410	0.410	0.323	500
2023-09-28	0.400	0.400	0.400	0.400	0.315	14,000
2023-09-27	0.400	0.400	0.400	0.400	0.315	1,500
2023-09-26	0.400	0.400	0.400	0.400	0.309	2,500
2023-09-25	0.400	0.400	0.400	0.400	0.309	2,000
2023-09-22	0.390	0.390	0.390	0.390	0.301	0
2023-09-21	0.390	0.390	0.390	0.390	0.301	0
2023-09-20	0.390	0.390	0.390	0.390	0.301	0
2023-09-19	0.390	0.390	0.390	0.390	0.301	0
2023-09-18	0.390	0.390	0.390	0.390	0.301	0
2023-09-15	0.390	0.390	0.390	0.390	0.301	0
2023-09-14	0.430	0.430	0.390	0.390	0.301	7,000
2023-09-13	0.400	0.400	0.400	0.400	0.309	0
2023-09-12	0.400	0.400	0.400	0.400	0.309	0
2023-09-11	0.400	0.400	0.400	0.400	0.309	1,000

← NewerPage 13 of 21 · 1,258 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.