Findev Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	0.420	0.420	0.420	0.420	0.318	0
2023-06-12	0.420	0.420	0.420	0.420	0.318	300
2023-06-09	0.420	0.420	0.420	0.420	0.318	0
2023-06-08	0.420	0.420	0.420	0.420	0.318	0
2023-06-07	0.410	0.420	0.410	0.420	0.318	23,000
2023-06-06	0.430	0.430	0.430	0.430	0.326	0
2023-06-05	0.430	0.430	0.430	0.430	0.326	0
2023-06-02	0.430	0.430	0.430	0.430	0.326	500
2023-06-01	0.430	0.430	0.430	0.430	0.326	2,000
2023-05-31	0.430	0.430	0.430	0.430	0.326	3,000
2023-05-30	0.440	0.440	0.440	0.440	0.334	1,000
2023-05-29	0.430	0.430	0.430	0.430	0.326	0
2023-05-26	0.430	0.430	0.430	0.430	0.326	0
2023-05-25	0.430	0.430	0.430	0.430	0.326	0
2023-05-24	0.430	0.430	0.430	0.430	0.326	49,000
2023-05-23	0.460	0.460	0.460	0.460	0.349	0
2023-05-19	0.460	0.460	0.460	0.460	0.349	0
2023-05-18	0.460	0.460	0.460	0.460	0.349	0
2023-05-17	0.460	0.460	0.460	0.460	0.349	0
2023-05-16	0.460	0.460	0.460	0.460	0.349	500
2023-05-15	0.460	0.460	0.460	0.460	0.349	0
2023-05-12	0.460	0.460	0.460	0.460	0.349	0
2023-05-11	0.460	0.460	0.460	0.460	0.349	0
2023-05-10	0.460	0.460	0.460	0.460	0.349	0
2023-05-09	0.460	0.460	0.460	0.460	0.349	0
2023-05-08	0.460	0.460	0.460	0.460	0.349	0
2023-05-05	0.460	0.460	0.460	0.460	0.349	0
2023-05-04	0.460	0.460	0.460	0.460	0.349	4,000
2023-05-03	0.460	0.460	0.450	0.450	0.341	1,500
2023-05-02	0.470	0.470	0.470	0.470	0.356	0
2023-05-01	0.470	0.470	0.470	0.470	0.356	0
2023-04-28	0.470	0.470	0.470	0.470	0.356	800
2023-04-27	0.480	0.480	0.480	0.480	0.364	0
2023-04-26	0.480	0.480	0.480	0.480	0.364	1,500
2023-04-25	0.450	0.450	0.450	0.450	0.341	0
2023-04-24	0.450	0.450	0.450	0.450	0.341	0
2023-04-21	0.450	0.450	0.450	0.450	0.341	2,200
2023-04-20	0.460	0.460	0.460	0.460	0.349	0
2023-04-19	0.460	0.460	0.460	0.460	0.349	0
2023-04-18	0.460	0.460	0.460	0.460	0.349	1,000
2023-04-17	0.450	0.470	0.450	0.470	0.356	2,800
2023-04-14	0.470	0.470	0.470	0.470	0.356	0
2023-04-13	0.470	0.470	0.470	0.470	0.356	5,500
2023-04-12	0.470	0.470	0.470	0.470	0.356	3,200
2023-04-11	0.470	0.470	0.470	0.470	0.356	5,100
2023-04-10	0.480	0.480	0.480	0.480	0.364	2,500
2023-04-06	0.480	0.480	0.480	0.480	0.364	1,000
2023-04-05	0.480	0.480	0.480	0.480	0.364	10,500
2023-04-04	0.480	0.480	0.480	0.480	0.364	0
2023-04-03	0.480	0.480	0.480	0.480	0.364	16,600
2023-03-31	0.500	0.500	0.500	0.500	0.379	100
2023-03-30	0.500	0.500	0.500	0.500	0.379	0
2023-03-29	0.500	0.500	0.500	0.500	0.379	0
2023-03-28	0.500	0.500	0.500	0.500	0.379	1,000
2023-03-27	0.500	0.500	0.500	0.500	0.373	1,000
2023-03-24	0.480	0.480	0.480	0.480	0.358	0
2023-03-23	0.480	0.480	0.480	0.480	0.358	5,500
2023-03-22	0.480	0.480	0.480	0.480	0.358	1,400
2023-03-21	0.500	0.500	0.500	0.500	0.373	5,900
2023-03-20	0.520	0.520	0.520	0.520	0.388	100

← NewerPage 15 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.