Findev Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	0.420	0.420	0.420	0.420	0.360	12,600
2024-11-15	0.430	0.430	0.430	0.430	0.368	1,000
2024-11-14	0.440	0.440	0.440	0.440	0.377	3,700
2024-11-13	0.440	0.440	0.440	0.440	0.377	1,500
2024-11-12	0.420	0.430	0.420	0.430	0.368	17,200
2024-11-11	0.410	0.410	0.410	0.410	0.351	700
2024-11-08	0.410	0.410	0.410	0.410	0.351	1,000
2024-11-07	0.420	0.430	0.410	0.430	0.368	5,700
2024-11-06	0.430	0.430	0.430	0.430	0.368	3,100
2024-11-05	0.410	0.410	0.410	0.410	0.351	0
2024-11-04	0.430	0.430	0.410	0.410	0.351	3,600
2024-11-01	0.400	0.400	0.400	0.400	0.343	0
2024-10-31	0.400	0.400	0.400	0.400	0.343	0
2024-10-30	0.400	0.400	0.400	0.400	0.343	0
2024-10-29	0.410	0.410	0.400	0.400	0.343	57,000
2024-10-28	0.420	0.420	0.420	0.420	0.360	0
2024-10-25	0.420	0.420	0.420	0.420	0.360	0
2024-10-24	0.420	0.420	0.420	0.420	0.360	0
2024-10-23	0.420	0.420	0.420	0.420	0.360	0
2024-10-22	0.420	0.420	0.420	0.420	0.360	8,500
2024-10-21	0.410	0.410	0.410	0.410	0.351	0
2024-10-18	0.410	0.410	0.410	0.410	0.351	0
2024-10-17	0.410	0.410	0.410	0.410	0.351	0
2024-10-16	0.410	0.410	0.410	0.410	0.351	11,000
2024-10-15	0.430	0.430	0.430	0.430	0.368	0
2024-10-11	0.430	0.430	0.430	0.430	0.368	2,000
2024-10-10	0.440	0.440	0.440	0.440	0.377	1,000
2024-10-09	0.420	0.420	0.420	0.420	0.360	33,500
2024-10-08	0.410	0.410	0.410	0.410	0.351	0
2024-10-07	0.410	0.410	0.410	0.410	0.351	0
2024-10-04	0.420	0.420	0.410	0.410	0.351	2,500
2024-10-03	0.420	0.420	0.420	0.420	0.360	0
2024-10-02	0.420	0.420	0.420	0.420	0.360	2,500
2024-10-01	0.430	0.430	0.430	0.430	0.368	0
2024-09-30	0.430	0.430	0.430	0.430	0.368	0
2024-09-27	0.420	0.430	0.420	0.430	0.368	2,700
2024-09-26	0.410	0.410	0.410	0.410	0.351	0
2024-09-25	0.410	0.410	0.410	0.410	0.351	0
2024-09-24	0.410	0.410	0.410	0.410	0.344	0
2024-09-23	0.410	0.410	0.410	0.410	0.344	0
2024-09-20	0.410	0.410	0.410	0.410	0.344	0
2024-09-19	0.410	0.410	0.410	0.410	0.344	0
2024-09-18	0.410	0.410	0.410	0.410	0.344	0
2024-09-17	0.410	0.410	0.410	0.410	0.344	0
2024-09-16	0.410	0.410	0.410	0.410	0.344	8,500
2024-09-13	0.420	0.420	0.410	0.410	0.344	108,500
2024-09-12	0.410	0.410	0.410	0.410	0.344	0
2024-09-11	0.410	0.410	0.410	0.410	0.344	0
2024-09-10	0.410	0.410	0.410	0.410	0.344	40,500
2024-09-09	0.420	0.420	0.410	0.410	0.344	7,500
2024-09-06	0.410	0.410	0.410	0.410	0.344	0
2024-09-05	0.410	0.410	0.410	0.410	0.344	0
2024-09-04	0.410	0.410	0.410	0.410	0.344	0
2024-09-03	0.410	0.410	0.410	0.410	0.344	0
2024-08-30	0.410	0.410	0.410	0.410	0.344	1,000
2024-08-29	0.410	0.410	0.410	0.410	0.344	0
2024-08-28	0.430	0.440	0.410	0.410	0.344	8,000
2024-08-27	0.410	0.410	0.410	0.410	0.344	1,000
2024-08-26	0.420	0.420	0.420	0.420	0.353	0
2024-08-23	0.420	0.420	0.420	0.420	0.353	1,100

← NewerPage 9 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.