Findev Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	0.520	0.520	0.520	0.520	0.388	600
2023-03-16	0.510	0.510	0.510	0.510	0.380	0
2023-03-15	0.510	0.510	0.510	0.510	0.380	500
2023-03-14	0.500	0.500	0.500	0.500	0.373	0
2023-03-13	0.500	0.500	0.500	0.500	0.373	0
2023-03-10	0.500	0.500	0.500	0.500	0.373	500
2023-03-09	0.500	0.500	0.500	0.500	0.373	0
2023-03-08	0.480	0.500	0.480	0.500	0.373	1,100
2023-03-07	0.510	0.540	0.510	0.540	0.403	24,000
2023-03-06	0.510	0.510	0.500	0.510	0.380	15,000
2023-03-03	0.500	0.500	0.500	0.500	0.373	21,000
2023-03-02	0.470	0.470	0.470	0.470	0.351	2,500
2023-03-01	0.500	0.500	0.500	0.500	0.373	500
2023-02-28	0.500	0.500	0.500	0.500	0.373	1,500
2023-02-27	0.470	0.470	0.470	0.470	0.351	1,000
2023-02-24	0.500	0.500	0.480	0.480	0.358	2,500
2023-02-23	0.500	0.500	0.490	0.500	0.373	7,000
2023-02-22	0.500	0.500	0.500	0.500	0.373	1,500
2023-02-21	0.500	0.500	0.500	0.500	0.373	3,000
2023-02-17	0.490	0.490	0.490	0.490	0.366	0
2023-02-16	0.490	0.490	0.490	0.490	0.366	0
2023-02-15	0.490	0.490	0.490	0.490	0.366	2,500
2023-02-14	0.500	0.500	0.500	0.500	0.373	0
2023-02-13	0.500	0.500	0.500	0.500	0.373	500
2023-02-10	0.460	0.460	0.460	0.460	0.343	0
2023-02-09	0.460	0.460	0.460	0.460	0.343	1,000
2023-02-08	0.500	0.500	0.500	0.500	0.373	0
2023-02-07	0.500	0.500	0.500	0.500	0.373	14,100
2023-02-06	0.470	0.470	0.450	0.470	0.351	31,500
2023-02-03	0.490	0.490	0.490	0.490	0.366	500
2023-02-02	0.510	0.510	0.510	0.510	0.380	6,000
2023-02-01	0.510	0.510	0.510	0.510	0.380	8,100
2023-01-31	0.510	0.510	0.510	0.510	0.380	9,000
2023-01-30	0.510	0.510	0.490	0.510	0.380	4,600
2023-01-27	0.500	0.510	0.500	0.510	0.380	33,600
2023-01-26	0.500	0.500	0.500	0.500	0.373	0
2023-01-25	0.500	0.500	0.500	0.500	0.373	0
2023-01-24	0.500	0.500	0.500	0.500	0.373	8,500
2023-01-23	0.490	0.490	0.490	0.490	0.366	0
2023-01-20	0.490	0.490	0.490	0.490	0.366	500
2023-01-19	0.500	0.500	0.500	0.500	0.373	2,000
2023-01-18	0.490	0.490	0.490	0.490	0.366	0
2023-01-17	0.500	0.500	0.490	0.490	0.366	7,400
2023-01-16	0.500	0.500	0.500	0.500	0.373	6,600
2023-01-13	0.490	0.490	0.490	0.490	0.366	1,000
2023-01-12	0.480	0.480	0.480	0.480	0.358	0
2023-01-11	0.480	0.480	0.480	0.480	0.358	500
2023-01-10	0.490	0.490	0.490	0.490	0.366	0
2023-01-09	0.480	0.490	0.480	0.490	0.366	7,800
2023-01-06	0.490	0.490	0.470	0.470	0.351	12,500
2023-01-05	0.490	0.490	0.490	0.490	0.366	0
2023-01-04	0.490	0.490	0.490	0.490	0.366	3,100
2023-01-03	0.500	0.500	0.500	0.500	0.373	1,900
2022-12-30	0.410	0.410	0.410	0.410	0.306	0
2022-12-29	0.430	0.430	0.410	0.410	0.306	4,500
2022-12-28	0.410	0.410	0.410	0.410	0.306	0
2022-12-23	0.410	0.410	0.410	0.410	0.300	0
2022-12-22	0.410	0.410	0.410	0.410	0.300	0
2022-12-21	0.410	0.410	0.410	0.410	0.300	0
2022-12-20	0.410	0.410	0.410	0.410	0.300	0

← NewerPage 16 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.