Findev Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	0.410	0.410	0.410	0.410	0.376	2,100
2025-10-31	0.420	0.420	0.420	0.420	0.385	2,500
2025-10-30	0.420	0.420	0.420	0.420	0.385	1,800
2025-10-29	0.400	0.400	0.400	0.400	0.367	0
2025-10-28	0.400	0.400	0.400	0.400	0.367	4,500
2025-10-27	0.410	0.430	0.400	0.400	0.367	297,700
2025-10-24	0.410	0.410	0.400	0.400	0.367	6,100
2025-10-23	0.400	0.400	0.400	0.400	0.367	1,000
2025-10-22	0.400	0.400	0.400	0.400	0.367	12,000
2025-10-21	0.410	0.410	0.410	0.410	0.376	2,500
2025-10-20	0.410	0.420	0.400	0.420	0.385	26,400
2025-10-17	0.400	0.430	0.400	0.430	0.394	5,700
2025-10-16	0.430	0.430	0.400	0.400	0.367	9,000
2025-10-15	0.400	0.400	0.400	0.400	0.367	0
2025-10-14	0.400	0.400	0.400	0.400	0.367	0
2025-10-10	0.410	0.410	0.400	0.400	0.367	21,000
2025-10-09	0.410	0.410	0.410	0.410	0.376	11,200
2025-10-08	0.430	0.430	0.410	0.410	0.376	1,200
2025-10-07	0.420	0.420	0.420	0.420	0.385	2,200
2025-10-06	0.400	0.410	0.400	0.410	0.376	9,000
2025-10-03	0.430	0.430	0.400	0.400	0.367	11,100
2025-10-02	0.420	0.420	0.410	0.410	0.376	1,600
2025-10-01	0.410	0.410	0.410	0.410	0.376	0
2025-09-30	0.410	0.410	0.410	0.410	0.376	4,700
2025-09-29	0.410	0.410	0.400	0.400	0.367	5,600
2025-09-26	0.410	0.430	0.410	0.430	0.394	1,800
2025-09-25	0.430	0.430	0.430	0.430	0.394	3,200
2025-09-24	0.410	0.430	0.410	0.430	0.387	362,500
2025-09-23	0.430	0.440	0.420	0.430	0.387	13,800
2025-09-22	0.440	0.440	0.440	0.440	0.396	0
2025-09-19	0.420	0.440	0.400	0.440	0.396	24,800
2025-09-18	0.420	0.440	0.420	0.440	0.396	43,100
2025-09-17	0.420	0.420	0.410	0.420	0.378	1,500
2025-09-16	0.420	0.420	0.410	0.420	0.378	4,300
2025-09-15	0.400	0.400	0.400	0.400	0.360	15,300
2025-09-12	0.390	0.400	0.390	0.400	0.360	8,400
2025-09-11	0.400	0.400	0.400	0.400	0.360	5,600
2025-09-10	0.400	0.400	0.400	0.400	0.360	102,200
2025-09-09	0.440	0.440	0.410	0.410	0.369	3,700
2025-09-08	0.420	0.420	0.420	0.420	0.378	40,400
2025-09-05	0.450	0.450	0.450	0.450	0.405	500
2025-09-04	0.420	0.420	0.420	0.420	0.378	0
2025-09-03	0.420	0.420	0.420	0.420	0.378	0
2025-09-02	0.420	0.420	0.420	0.420	0.378	1,000
2025-08-29	0.440	0.440	0.440	0.440	0.396	800
2025-08-28	0.420	0.420	0.410	0.420	0.378	13,800
2025-08-27	0.430	0.430	0.430	0.430	0.387	4,900
2025-08-26	0.430	0.430	0.430	0.430	0.387	2,500
2025-08-25	0.450	0.450	0.450	0.450	0.405	800
2025-08-22	0.450	0.450	0.450	0.450	0.405	0
2025-08-21	0.450	0.450	0.450	0.450	0.405	5,500
2025-08-20	0.450	0.450	0.450	0.450	0.405	2,800
2025-08-19	0.450	0.450	0.450	0.450	0.405	8,200
2025-08-18	0.440	0.450	0.440	0.450	0.405	6,300
2025-08-15	0.450	0.450	0.430	0.450	0.405	8,300
2025-08-14	0.440	0.440	0.430	0.430	0.387	3,200
2025-08-13	0.450	0.450	0.450	0.450	0.405	2,800
2025-08-12	0.450	0.450	0.450	0.450	0.405	17,200
2025-08-11	0.450	0.450	0.450	0.450	0.405	0
2025-08-08	0.440	0.450	0.440	0.450	0.405	7,300

← NewerPage 5 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.