Findev Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	0.400	0.400	0.400	0.400	0.309	500
2023-09-07	0.440	0.440	0.440	0.440	0.340	1,500
2023-09-06	0.440	0.440	0.440	0.440	0.340	0
2023-09-05	0.440	0.440	0.440	0.440	0.340	800
2023-09-01	0.420	0.420	0.420	0.420	0.324	300
2023-08-31	0.420	0.420	0.420	0.420	0.324	2,500
2023-08-30	0.400	0.420	0.400	0.420	0.324	5,000
2023-08-29	0.400	0.400	0.400	0.400	0.309	0
2023-08-28	0.400	0.400	0.400	0.400	0.309	0
2023-08-25	0.400	0.400	0.400	0.400	0.309	0
2023-08-24	0.400	0.400	0.400	0.400	0.309	10,900
2023-08-23	0.400	0.400	0.400	0.400	0.309	8,500
2023-08-22	0.400	0.400	0.400	0.400	0.309	0
2023-08-21	0.400	0.400	0.400	0.400	0.309	3,000
2023-08-18	0.410	0.410	0.410	0.410	0.317	0
2023-08-17	0.410	0.410	0.410	0.410	0.317	0
2023-08-16	0.410	0.410	0.410	0.410	0.317	1,000
2023-08-15	0.410	0.410	0.410	0.410	0.317	3,500
2023-08-14	0.410	0.410	0.410	0.410	0.317	0
2023-08-11	0.410	0.410	0.410	0.410	0.317	0
2023-08-10	0.410	0.410	0.410	0.410	0.317	0
2023-08-09	0.410	0.410	0.410	0.410	0.317	0
2023-08-08	0.410	0.420	0.410	0.410	0.317	4,500
2023-08-04	0.420	0.420	0.420	0.420	0.324	0
2023-08-03	0.420	0.420	0.420	0.420	0.324	1,500
2023-08-02	0.410	0.410	0.410	0.410	0.317	1,000
2023-08-01	0.420	0.420	0.420	0.420	0.324	200
2023-07-31	0.420	0.420	0.420	0.420	0.324	4,600
2023-07-28	0.430	0.430	0.420	0.420	0.324	10,500
2023-07-27	0.420	0.420	0.420	0.420	0.324	500
2023-07-26	0.430	0.430	0.430	0.430	0.332	0
2023-07-25	0.430	0.430	0.430	0.430	0.332	0
2023-07-24	0.430	0.430	0.430	0.430	0.332	0
2023-07-21	0.430	0.430	0.430	0.430	0.332	600
2023-07-20	0.430	0.430	0.430	0.430	0.332	1,100
2023-07-19	0.430	0.430	0.430	0.430	0.332	0
2023-07-18	0.430	0.430	0.430	0.430	0.332	1,000
2023-07-17	0.440	0.440	0.440	0.440	0.340	1,500
2023-07-14	0.440	0.440	0.440	0.440	0.340	1,500
2023-07-13	0.440	0.440	0.440	0.440	0.340	2,000
2023-07-12	0.440	0.440	0.440	0.440	0.340	0
2023-07-11	0.440	0.440	0.440	0.440	0.340	200
2023-07-10	0.440	0.440	0.440	0.440	0.340	1,300
2023-07-07	0.440	0.440	0.440	0.440	0.340	0
2023-07-06	0.440	0.440	0.440	0.440	0.340	0
2023-07-05	0.440	0.440	0.440	0.440	0.340	0
2023-07-04	0.440	0.440	0.440	0.440	0.340	0
2023-06-30	0.440	0.440	0.440	0.440	0.340	500
2023-06-29	0.440	0.440	0.440	0.440	0.340	500
2023-06-28	0.440	0.440	0.440	0.440	0.340	0
2023-06-27	0.440	0.440	0.440	0.440	0.334	0
2023-06-26	0.440	0.440	0.440	0.440	0.334	0
2023-06-23	0.440	0.440	0.440	0.440	0.334	0
2023-06-22	0.440	0.440	0.440	0.440	0.334	0
2023-06-21	0.440	0.440	0.440	0.440	0.334	0
2023-06-20	0.440	0.440	0.440	0.440	0.334	0
2023-06-19	0.420	0.440	0.420	0.440	0.334	44,200
2023-06-16	0.420	0.420	0.420	0.420	0.318	0
2023-06-15	0.420	0.420	0.420	0.420	0.318	0
2023-06-14	0.420	0.420	0.420	0.420	0.318	0

← NewerPage 14 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.