Findev Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	0.500	0.500	0.500	0.500	0.359	0
2022-06-27	0.500	0.500	0.500	0.500	0.353	0
2022-06-24	0.500	0.500	0.500	0.500	0.353	0
2022-06-23	0.500	0.500	0.500	0.500	0.353	0
2022-06-22	0.500	0.500	0.500	0.500	0.353	700
2022-06-21	0.500	0.500	0.480	0.500	0.353	5,000
2022-06-20	0.480	0.480	0.480	0.480	0.339	0
2022-06-17	0.480	0.480	0.480	0.480	0.339	0
2022-06-16	0.480	0.480	0.480	0.480	0.339	0
2022-06-15	0.480	0.480	0.480	0.480	0.339	0
2022-06-14	0.480	0.480	0.480	0.480	0.339	0
2022-06-13	0.480	0.480	0.480	0.480	0.339	2,200
2022-06-10	0.480	0.480	0.480	0.480	0.339	0
2022-06-09	0.480	0.480	0.480	0.480	0.339	7,000
2022-06-08	0.520	0.520	0.520	0.520	0.367	0
2022-06-07	0.520	0.520	0.520	0.520	0.367	0
2022-06-06	0.520	0.520	0.520	0.520	0.367	4,200
2022-06-03	0.500	0.520	0.500	0.520	0.367	6,100
2022-06-02	0.500	0.500	0.500	0.500	0.353	0
2022-06-01	0.500	0.500	0.500	0.500	0.353	0
2022-05-31	0.500	0.500	0.500	0.500	0.353	2,500
2022-05-30	0.460	0.460	0.460	0.460	0.325	0
2022-05-27	0.460	0.460	0.460	0.460	0.325	300
2022-05-26	0.460	0.460	0.460	0.460	0.325	0
2022-05-25	0.460	0.460	0.460	0.460	0.325	0
2022-05-24	0.460	0.460	0.460	0.460	0.325	0
2022-05-20	0.460	0.460	0.460	0.460	0.325	0
2022-05-19	0.480	0.480	0.460	0.460	0.325	2,000
2022-05-18	0.510	0.510	0.500	0.510	0.360	8,500
2022-05-17	0.460	0.460	0.460	0.460	0.325	500
2022-05-16	0.500	0.500	0.500	0.500	0.353	1,500
2022-05-13	0.450	0.450	0.450	0.450	0.318	0
2022-05-12	0.500	0.500	0.450	0.450	0.318	42,000
2022-05-11	0.520	0.520	0.520	0.520	0.367	100
2022-05-10	0.520	0.520	0.520	0.520	0.367	0
2022-05-09	0.520	0.520	0.520	0.520	0.367	24,300
2022-05-06	0.490	0.490	0.490	0.490	0.346	0
2022-05-05	0.490	0.490	0.490	0.490	0.346	0
2022-05-04	0.490	0.490	0.490	0.490	0.346	1,000
2022-05-03	0.520	0.520	0.520	0.520	0.367	1,500
2022-05-02	0.490	0.490	0.490	0.490	0.346	0
2022-04-29	0.490	0.490	0.490	0.490	0.346	0
2022-04-28	0.490	0.490	0.490	0.490	0.346	0
2022-04-27	0.490	0.490	0.490	0.490	0.346	0
2022-04-26	0.490	0.490	0.490	0.490	0.346	3,000
2022-04-25	0.520	0.520	0.520	0.520	0.367	0
2022-04-22	0.520	0.520	0.520	0.520	0.367	0
2022-04-21	0.520	0.520	0.520	0.520	0.367	1,200
2022-04-20	0.520	0.520	0.520	0.520	0.367	5,500
2022-04-19	0.520	0.520	0.520	0.520	0.367	0
2022-04-18	0.520	0.520	0.520	0.520	0.367	47,200
2022-04-14	0.510	0.510	0.510	0.510	0.360	0
2022-04-13	0.510	0.510	0.510	0.510	0.360	1,500
2022-04-12	0.520	0.520	0.520	0.520	0.367	0
2022-04-11	0.520	0.520	0.520	0.520	0.367	0
2022-04-08	0.520	0.520	0.520	0.520	0.367	5,500
2022-04-07	0.520	0.520	0.520	0.520	0.367	500
2022-04-06	0.520	0.520	0.520	0.520	0.367	0
2022-04-05	0.500	0.520	0.500	0.520	0.367	5,500
2022-04-04	0.520	0.520	0.520	0.520	0.367	11,800

← NewerPage 19 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.