Findev Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	0.440	0.440	0.440	0.440	0.396	9,000
2025-08-06	0.440	0.440	0.440	0.440	0.396	1,100
2025-08-05	0.440	0.440	0.440	0.440	0.396	3,400
2025-08-01	0.430	0.430	0.420	0.420	0.378	27,900
2025-07-31	0.430	0.430	0.420	0.420	0.378	32,000
2025-07-30	0.430	0.440	0.430	0.430	0.387	100,000
2025-07-29	0.440	0.440	0.440	0.440	0.396	10,800
2025-07-28	0.440	0.440	0.440	0.440	0.396	500
2025-07-25	0.420	0.420	0.420	0.420	0.378	0
2025-07-24	0.420	0.420	0.420	0.420	0.378	0
2025-07-23	0.440	0.440	0.420	0.420	0.378	13,600
2025-07-22	0.430	0.430	0.430	0.430	0.387	1,300
2025-07-21	0.430	0.430	0.430	0.430	0.387	0
2025-07-18	0.430	0.430	0.430	0.430	0.387	1,000
2025-07-17	0.440	0.440	0.440	0.440	0.396	1,400
2025-07-16	0.430	0.430	0.430	0.430	0.387	2,100
2025-07-15	0.430	0.430	0.430	0.430	0.387	0
2025-07-14	0.450	0.450	0.430	0.430	0.387	15,000
2025-07-11	0.420	0.420	0.420	0.420	0.378	2,000
2025-07-10	0.410	0.410	0.410	0.410	0.369	800
2025-07-09	0.430	0.430	0.420	0.420	0.378	50,500
2025-07-08	0.430	0.430	0.430	0.430	0.387	8,500
2025-07-07	0.430	0.430	0.430	0.430	0.387	5,200
2025-07-04	0.430	0.430	0.430	0.430	0.387	1,200
2025-07-03	0.430	0.430	0.430	0.430	0.387	500
2025-07-02	0.430	0.430	0.430	0.430	0.387	0
2025-06-30	0.440	0.440	0.430	0.430	0.387	11,200
2025-06-27	0.430	0.430	0.430	0.430	0.387	15,000
2025-06-26	0.430	0.430	0.430	0.430	0.387	0
2025-06-25	0.500	0.500	0.420	0.430	0.380	131,000
2025-06-24	0.460	0.530	0.460	0.500	0.442	100,000
2025-06-23	0.460	0.460	0.450	0.450	0.398	9,200
2025-06-20	0.450	0.450	0.450	0.450	0.398	2,300
2025-06-19	0.450	0.450	0.450	0.450	0.398	500
2025-06-18	0.440	0.440	0.440	0.440	0.389	2,100
2025-06-17	0.440	0.440	0.440	0.440	0.389	600
2025-06-16	0.450	0.460	0.440	0.440	0.389	10,100
2025-06-13	0.440	0.440	0.440	0.440	0.389	0
2025-06-12	0.440	0.440	0.440	0.440	0.389	0
2025-06-11	0.440	0.450	0.440	0.440	0.389	16,500
2025-06-10	0.450	0.450	0.450	0.450	0.398	8,500
2025-06-09	0.440	0.440	0.440	0.440	0.389	0
2025-06-06	0.440	0.440	0.440	0.440	0.389	1,000
2025-06-05	0.450	0.450	0.440	0.440	0.389	2,500
2025-06-04	0.450	0.450	0.450	0.450	0.398	0
2025-06-03	0.440	0.450	0.440	0.450	0.398	9,400
2025-06-02	0.430	0.430	0.430	0.430	0.380	500
2025-05-30	0.440	0.440	0.400	0.410	0.362	122,000
2025-05-29	0.450	0.450	0.450	0.450	0.398	1,900
2025-05-28	0.450	0.450	0.450	0.450	0.398	0
2025-05-27	0.450	0.450	0.450	0.450	0.398	500
2025-05-26	0.440	0.440	0.440	0.440	0.389	0
2025-05-23	0.440	0.440	0.440	0.440	0.389	0
2025-05-22	0.450	0.450	0.440	0.440	0.389	4,500
2025-05-21	0.450	0.450	0.440	0.440	0.389	12,100
2025-05-20	0.480	0.480	0.450	0.450	0.398	11,100
2025-05-16	0.450	0.450	0.450	0.450	0.398	0
2025-05-15	0.460	0.460	0.450	0.450	0.398	18,600
2025-05-14	0.470	0.500	0.470	0.500	0.442	43,100
2025-05-13	0.470	0.470	0.470	0.470	0.415	7,000

← NewerPage 6 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.