Findev Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.470	0.470	0.470	0.470	0.415	3,200
2025-05-09	0.460	0.460	0.460	0.460	0.406	1,000
2025-05-08	0.470	0.470	0.470	0.470	0.415	39,200
2025-05-07	0.470	0.470	0.470	0.470	0.415	5,000
2025-05-06	0.470	0.470	0.470	0.470	0.415	0
2025-05-05	0.470	0.470	0.470	0.470	0.415	28,100
2025-05-02	0.490	0.490	0.490	0.490	0.433	0
2025-05-01	0.490	0.490	0.490	0.490	0.433	500
2025-04-30	0.470	0.470	0.450	0.450	0.398	17,000
2025-04-29	0.490	0.490	0.490	0.490	0.433	0
2025-04-28	0.510	0.510	0.490	0.490	0.433	1,600
2025-04-25	0.500	0.510	0.500	0.510	0.451	1,000
2025-04-24	0.490	0.490	0.490	0.490	0.433	1,000
2025-04-23	0.510	0.510	0.490	0.490	0.433	1,500
2025-04-22	0.500	0.510	0.500	0.510	0.451	7,300
2025-04-21	0.480	0.480	0.480	0.480	0.424	0
2025-04-17	0.480	0.480	0.480	0.480	0.424	1,300
2025-04-16	0.460	0.460	0.460	0.460	0.406	0
2025-04-15	0.460	0.460	0.460	0.460	0.406	0
2025-04-14	0.460	0.460	0.460	0.460	0.406	0
2025-04-11	0.460	0.460	0.460	0.460	0.406	0
2025-04-10	0.460	0.460	0.460	0.460	0.406	1,000
2025-04-09	0.500	0.500	0.500	0.500	0.442	0
2025-04-08	0.530	0.530	0.500	0.500	0.442	4,300
2025-04-07	0.540	0.540	0.520	0.530	0.468	10,800
2025-04-04	0.470	0.550	0.420	0.550	0.486	76,800
2025-04-03	0.480	0.480	0.480	0.480	0.424	15,800
2025-04-02	0.480	0.480	0.480	0.480	0.424	0
2025-04-01	0.480	0.480	0.480	0.480	0.424	0
2025-03-31	0.480	0.480	0.480	0.480	0.424	6,000
2025-03-28	0.500	0.500	0.500	0.500	0.442	1,000
2025-03-27	0.500	0.500	0.500	0.500	0.435	0
2025-03-26	0.500	0.500	0.500	0.500	0.435	0
2025-03-25	0.500	0.500	0.500	0.500	0.435	0
2025-03-24	0.500	0.500	0.500	0.500	0.435	500
2025-03-21	0.490	0.490	0.490	0.490	0.426	0
2025-03-20	0.490	0.490	0.490	0.490	0.426	1,600
2025-03-19	0.490	0.490	0.490	0.490	0.426	3,000
2025-03-18	0.490	0.490	0.490	0.490	0.426	4,100
2025-03-17	0.500	0.500	0.500	0.500	0.435	2,500
2025-03-14	0.500	0.500	0.500	0.500	0.435	0
2025-03-13	0.500	0.500	0.500	0.500	0.435	0
2025-03-12	0.500	0.500	0.500	0.500	0.435	2,000
2025-03-11	0.500	0.500	0.500	0.500	0.435	0
2025-03-10	0.500	0.500	0.500	0.500	0.435	2,000
2025-03-07	0.500	0.500	0.500	0.500	0.435	500
2025-03-06	0.530	0.530	0.490	0.500	0.435	15,100
2025-03-05	0.520	0.520	0.520	0.520	0.452	1,200
2025-03-04	0.540	0.540	0.490	0.490	0.426	4,900
2025-03-03	0.500	0.530	0.500	0.530	0.461	2,500
2025-02-28	0.500	0.500	0.500	0.500	0.435	2,600
2025-02-27	0.510	0.510	0.510	0.510	0.443	0
2025-02-26	0.520	0.520	0.510	0.510	0.443	12,500
2025-02-25	0.520	0.520	0.520	0.520	0.452	600
2025-02-24	0.520	0.520	0.490	0.490	0.426	2,000
2025-02-21	0.520	0.520	0.520	0.520	0.452	0
2025-02-20	0.520	0.520	0.520	0.520	0.452	1,000
2025-02-19	0.520	0.520	0.520	0.520	0.452	500
2025-02-18	0.500	0.500	0.500	0.500	0.435	25,400
2025-02-14	0.520	0.520	0.500	0.520	0.452	4,500

← NewerPage 7 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.