Findev Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	0.410	0.410	0.410	0.410	0.300	21,000
2022-12-16	0.480	0.480	0.400	0.400	0.293	58,600
2022-12-15	0.510	0.510	0.510	0.510	0.373	0
2022-12-14	0.510	0.510	0.510	0.510	0.373	0
2022-12-13	0.510	0.510	0.510	0.510	0.373	0
2022-12-12	0.500	0.510	0.500	0.510	0.373	1,000
2022-12-09	0.470	0.470	0.470	0.470	0.344	0
2022-12-08	0.470	0.470	0.470	0.470	0.344	0
2022-12-07	0.470	0.470	0.470	0.470	0.344	0
2022-12-06	0.470	0.470	0.470	0.470	0.344	0
2022-12-05	0.470	0.470	0.470	0.470	0.344	7,200
2022-12-02	0.500	0.500	0.500	0.500	0.366	9,000
2022-12-01	0.480	0.480	0.450	0.450	0.329	4,700
2022-11-30	0.500	0.500	0.500	0.500	0.366	1,100
2022-11-29	0.510	0.510	0.510	0.510	0.373	500
2022-11-28	0.510	0.510	0.510	0.510	0.373	1,300
2022-11-25	0.510	0.510	0.510	0.510	0.373	2,200
2022-11-24	0.510	0.510	0.510	0.510	0.373	0
2022-11-23	0.510	0.510	0.510	0.510	0.373	1,500
2022-11-22	0.500	0.500	0.500	0.500	0.366	22,000
2022-11-21	0.480	0.480	0.480	0.480	0.351	0
2022-11-18	0.480	0.480	0.480	0.480	0.351	0
2022-11-17	0.480	0.480	0.480	0.480	0.351	300
2022-11-16	0.480	0.480	0.480	0.480	0.351	400
2022-11-15	0.480	0.480	0.480	0.480	0.351	0
2022-11-14	0.480	0.480	0.480	0.480	0.351	0
2022-11-11	0.480	0.480	0.480	0.480	0.351	0
2022-11-10	0.480	0.480	0.480	0.480	0.351	500
2022-11-09	0.480	0.480	0.480	0.480	0.351	500
2022-11-08	0.480	0.480	0.480	0.480	0.351	0
2022-11-07	0.480	0.480	0.480	0.480	0.351	700
2022-11-04	0.420	0.420	0.420	0.420	0.307	0
2022-11-03	0.430	0.430	0.430	0.430	0.315	0
2022-11-02	0.430	0.430	0.430	0.430	0.315	0
2022-11-01	0.430	0.430	0.430	0.430	0.315	3,000
2022-10-31	0.420	0.420	0.420	0.420	0.307	300
2022-10-28	0.420	0.420	0.420	0.420	0.307	0
2022-10-27	0.420	0.420	0.420	0.420	0.307	1,100
2022-10-26	0.420	0.420	0.420	0.420	0.307	0
2022-10-25	0.440	0.440	0.420	0.420	0.307	2,000
2022-10-24	0.430	0.430	0.430	0.430	0.315	1,500
2022-10-21	0.420	0.420	0.420	0.420	0.307	0
2022-10-20	0.420	0.420	0.420	0.420	0.307	0
2022-10-19	0.420	0.420	0.420	0.420	0.307	0
2022-10-18	0.420	0.420	0.420	0.420	0.307	0
2022-10-17	0.420	0.420	0.420	0.420	0.307	0
2022-10-14	0.420	0.420	0.420	0.420	0.307	0
2022-10-13	0.420	0.420	0.420	0.420	0.307	0
2022-10-12	0.420	0.420	0.420	0.420	0.307	0
2022-10-11	0.420	0.420	0.420	0.420	0.307	0
2022-10-07	0.420	0.420	0.420	0.420	0.307	0
2022-10-06	0.420	0.420	0.420	0.420	0.307	0
2022-10-05	0.420	0.420	0.420	0.420	0.307	0
2022-10-04	0.420	0.420	0.420	0.420	0.307	0
2022-10-03	0.420	0.420	0.420	0.420	0.307	0
2022-09-30	0.420	0.420	0.420	0.420	0.307	0
2022-09-29	0.420	0.420	0.420	0.420	0.307	0
2022-09-28	0.410	0.410	0.410	0.410	0.300	0
2022-09-27	0.420	0.420	0.420	0.420	0.301	0
2022-09-26	0.460	0.460	0.420	0.420	0.301	3,000

← NewerPage 17 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.