Findev Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	0.470	0.520	0.470	0.480	0.417	24,900
2025-02-12	0.500	0.500	0.470	0.470	0.409	15,900
2025-02-11	0.510	0.510	0.510	0.510	0.443	34,200
2025-02-10	0.500	0.510	0.500	0.510	0.443	4,400
2025-02-07	0.500	0.500	0.500	0.500	0.435	0
2025-02-06	0.500	0.500	0.500	0.500	0.435	2,500
2025-02-05	0.520	0.520	0.520	0.520	0.452	3,200
2025-02-04	0.530	0.530	0.530	0.530	0.461	1,500
2025-02-03	0.460	0.460	0.460	0.460	0.400	4,300
2025-01-31	0.510	0.510	0.500	0.500	0.435	8,500
2025-01-30	0.490	0.510	0.490	0.510	0.443	14,700
2025-01-29	0.500	0.500	0.480	0.480	0.417	7,500
2025-01-28	0.500	0.500	0.500	0.500	0.435	16,400
2025-01-27	0.480	0.500	0.480	0.500	0.435	13,000
2025-01-24	0.480	0.480	0.480	0.480	0.417	1,600
2025-01-23	0.480	0.480	0.480	0.480	0.417	4,000
2025-01-22	0.480	0.480	0.470	0.470	0.409	11,500
2025-01-21	0.500	0.500	0.500	0.500	0.435	0
2025-01-20	0.500	0.500	0.500	0.500	0.435	3,000
2025-01-17	0.510	0.510	0.470	0.500	0.435	8,700
2025-01-16	0.490	0.500	0.490	0.500	0.435	4,100
2025-01-15	0.460	0.460	0.460	0.460	0.400	3,000
2025-01-14	0.490	0.490	0.460	0.460	0.400	4,200
2025-01-13	0.490	0.490	0.490	0.490	0.426	2,000
2025-01-10	0.460	0.460	0.460	0.460	0.400	4,000
2025-01-09	0.470	0.490	0.470	0.490	0.426	1,000
2025-01-08	0.500	0.500	0.500	0.500	0.435	7,300
2025-01-07	0.500	0.500	0.500	0.500	0.435	600
2025-01-06	0.540	0.540	0.500	0.500	0.435	16,300
2025-01-03	0.540	0.540	0.540	0.540	0.469	0
2025-01-02	0.540	0.540	0.540	0.540	0.469	3,500
2024-12-31	0.530	0.530	0.530	0.530	0.461	1,100
2024-12-30	0.450	0.450	0.450	0.450	0.391	0
2024-12-27	0.450	0.450	0.450	0.450	0.391	0
2024-12-24	0.450	0.450	0.450	0.450	0.391	0
2024-12-23	0.450	0.450	0.450	0.450	0.391	800
2024-12-20	0.520	0.520	0.490	0.490	0.426	5,900
2024-12-19	0.470	0.540	0.450	0.540	0.463	13,600
2024-12-18	0.540	0.540	0.540	0.540	0.463	5,900
2024-12-17	0.550	0.550	0.540	0.540	0.463	9,600
2024-12-16	0.490	0.600	0.490	0.540	0.463	57,600
2024-12-13	0.470	0.480	0.470	0.480	0.411	5,500
2024-12-12	0.470	0.470	0.470	0.470	0.403	0
2024-12-11	0.470	0.470	0.470	0.470	0.403	3,100
2024-12-10	0.430	0.430	0.430	0.430	0.368	0
2024-12-09	0.440	0.440	0.430	0.430	0.368	17,600
2024-12-06	0.440	0.440	0.430	0.430	0.368	1,900
2024-12-05	0.450	0.450	0.450	0.450	0.385	500
2024-12-04	0.430	0.430	0.430	0.430	0.368	0
2024-12-03	0.430	0.430	0.430	0.430	0.368	1,600
2024-12-02	0.480	0.480	0.440	0.440	0.377	11,700
2024-11-29	0.470	0.470	0.470	0.470	0.403	14,000
2024-11-28	0.450	0.450	0.450	0.450	0.385	5,000
2024-11-27	0.460	0.470	0.460	0.470	0.403	7,000
2024-11-26	0.460	0.460	0.460	0.460	0.394	500
2024-11-25	0.430	0.460	0.430	0.460	0.394	5,500
2024-11-22	0.460	0.460	0.460	0.460	0.394	1,000
2024-11-21	0.460	0.460	0.460	0.460	0.394	1,000
2024-11-20	0.450	0.450	0.450	0.450	0.385	1,500
2024-11-19	0.440	0.450	0.440	0.450	0.385	3,000

← NewerPage 8 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.