Findev Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	0.340	0.360	0.340	0.360	0.351	3,000
2026-07-21	0.320	0.320	0.320	0.320	0.312	2,000
2026-07-20	0.330	0.330	0.330	0.330	0.322	7,000
2026-07-17	0.340	0.340	0.340	0.340	0.332	0
2026-07-16	0.340	0.340	0.340	0.340	0.332	0
2026-07-15	0.340	0.340	0.340	0.340	0.332	6,200
2026-07-14	0.340	0.350	0.340	0.350	0.342	6,500
2026-07-13	0.360	0.360	0.360	0.360	0.351	3,200
2026-07-10	0.310	0.310	0.310	0.310	0.303	38,700
2026-07-09	0.360	0.360	0.340	0.340	0.332	13,100
2026-07-08	0.380	0.380	0.370	0.370	0.361	7,800
2026-07-07	0.370	0.370	0.370	0.370	0.361	0
2026-07-06	0.390	0.390	0.370	0.370	0.361	4,000
2026-07-03	0.390	0.390	0.360	0.360	0.351	18,500
2026-07-02	0.360	0.360	0.360	0.360	0.351	3,000
2026-06-30	0.370	0.370	0.370	0.370	0.361	8,500
2026-06-29	0.370	0.370	0.370	0.370	0.361	500
2026-06-26	0.370	0.370	0.370	0.370	0.361	1,700
2026-06-25	0.370	0.370	0.370	0.370	0.353	1,700
2026-06-24	0.370	0.370	0.370	0.370	0.353	3,400
2026-06-23	0.370	0.370	0.370	0.370	0.353	0
2026-06-22	0.370	0.380	0.370	0.370	0.353	8,200
2026-06-19	0.390	0.390	0.390	0.390	0.372	0
2026-06-18	0.390	0.390	0.390	0.390	0.372	0
2026-06-17	0.390	0.390	0.390	0.390	0.372	4,000
2026-06-16	0.390	0.390	0.390	0.390	0.372	3,600
2026-06-15	0.380	0.390	0.380	0.390	0.372	5,400
2026-06-12	0.380	0.380	0.380	0.380	0.363	3,600
2026-06-11	0.380	0.380	0.380	0.380	0.363	16,600
2026-06-10	0.380	0.380	0.380	0.380	0.363	2,100
2026-06-09	0.390	0.390	0.390	0.390	0.372	0
2026-06-08	0.390	0.390	0.390	0.390	0.372	0
2026-06-05	0.390	0.390	0.390	0.390	0.372	0
2026-06-04	0.390	0.390	0.390	0.390	0.372	1,300
2026-06-03	0.380	0.380	0.380	0.380	0.363	500
2026-06-02	0.380	0.380	0.380	0.380	0.363	9,100
2026-06-01	0.380	0.380	0.380	0.380	0.363	600
2026-05-29	0.380	0.380	0.380	0.380	0.363	0
2026-05-28	0.390	0.390	0.380	0.380	0.363	6,500
2026-05-27	0.390	0.390	0.390	0.390	0.372	0
2026-05-26	0.390	0.390	0.390	0.390	0.372	0
2026-05-25	0.390	0.390	0.390	0.390	0.372	500
2026-05-22	0.380	0.380	0.380	0.380	0.363	1,800
2026-05-21	0.380	0.380	0.380	0.380	0.363	2,200
2026-05-20	0.390	0.390	0.380	0.380	0.363	3,500
2026-05-19	0.390	0.390	0.390	0.390	0.372	0
2026-05-15	0.390	0.390	0.390	0.390	0.372	1,800
2026-05-14	0.390	0.390	0.380	0.380	0.363	3,000
2026-05-13	0.380	0.380	0.380	0.380	0.363	3,500
2026-05-12	0.390	0.390	0.390	0.390	0.372	0
2026-05-11	0.390	0.390	0.390	0.390	0.372	600
2026-05-08	0.410	0.410	0.380	0.380	0.363	10,600
2026-05-07	0.400	0.400	0.400	0.400	0.382	0
2026-05-06	0.400	0.400	0.400	0.400	0.382	0
2026-05-05	0.400	0.400	0.400	0.400	0.382	0
2026-05-04	0.400	0.400	0.400	0.400	0.382	1,300
2026-05-01	0.390	0.390	0.390	0.390	0.372	0
2026-04-30	0.390	0.390	0.390	0.390	0.372	0
2026-04-29	0.390	0.390	0.390	0.390	0.372	1,200
2026-04-28	0.400	0.400	0.390	0.390	0.365	49,500

← NewerPage 2 of 5 · 251 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.