Findev Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	0.460	0.460	0.460	0.460	0.330	600
2022-09-22	0.490	0.490	0.490	0.490	0.352	0
2022-09-21	0.490	0.490	0.490	0.490	0.352	1,000
2022-09-20	0.460	0.460	0.460	0.460	0.330	0
2022-09-19	0.480	0.480	0.460	0.460	0.330	1,600
2022-09-16	0.490	0.490	0.490	0.490	0.352	0
2022-09-15	0.490	0.490	0.490	0.490	0.352	3,000
2022-09-14	0.510	0.510	0.510	0.510	0.366	1,000
2022-09-13	0.510	0.510	0.510	0.510	0.366	500
2022-09-12	0.510	0.510	0.510	0.510	0.366	0
2022-09-09	0.510	0.510	0.510	0.510	0.366	0
2022-09-08	0.510	0.510	0.510	0.510	0.366	0
2022-09-07	0.510	0.510	0.510	0.510	0.366	0
2022-09-06	0.510	0.510	0.510	0.510	0.366	400
2022-09-02	0.510	0.510	0.510	0.510	0.366	100
2022-09-01	0.510	0.510	0.510	0.510	0.366	1,500
2022-08-31	0.510	0.510	0.510	0.510	0.366	0
2022-08-30	0.510	0.510	0.510	0.510	0.366	0
2022-08-29	0.510	0.510	0.510	0.510	0.366	0
2022-08-26	0.510	0.510	0.510	0.510	0.366	0
2022-08-25	0.510	0.510	0.510	0.510	0.366	0
2022-08-24	0.510	0.510	0.510	0.510	0.366	0
2022-08-23	0.510	0.510	0.510	0.510	0.366	0
2022-08-22	0.510	0.510	0.510	0.510	0.366	0
2022-08-19	0.510	0.510	0.510	0.510	0.366	2,500
2022-08-18	0.500	0.500	0.500	0.500	0.359	0
2022-08-17	0.500	0.500	0.500	0.500	0.359	0
2022-08-16	0.480	0.500	0.480	0.500	0.359	4,400
2022-08-15	0.480	0.480	0.480	0.480	0.344	900
2022-08-12	0.480	0.480	0.480	0.480	0.344	0
2022-08-11	0.510	0.510	0.480	0.480	0.344	1,800
2022-08-10	0.500	0.510	0.500	0.510	0.366	4,800
2022-08-09	0.480	0.480	0.480	0.480	0.344	100
2022-08-08	0.480	0.480	0.480	0.480	0.344	2,100
2022-08-05	0.480	0.480	0.480	0.480	0.344	500
2022-08-04	0.510	0.510	0.510	0.510	0.366	100
2022-08-03	0.510	0.510	0.510	0.510	0.366	2,000
2022-08-02	0.460	0.460	0.460	0.460	0.330	0
2022-07-29	0.460	0.460	0.460	0.460	0.330	0
2022-07-28	0.460	0.460	0.460	0.460	0.330	0
2022-07-27	0.460	0.460	0.460	0.460	0.330	0
2022-07-26	0.460	0.460	0.460	0.460	0.330	0
2022-07-25	0.460	0.460	0.460	0.460	0.330	0
2022-07-22	0.460	0.460	0.460	0.460	0.330	100
2022-07-21	0.460	0.460	0.460	0.460	0.330	0
2022-07-20	0.470	0.470	0.460	0.460	0.330	1,000
2022-07-19	0.480	0.480	0.480	0.480	0.344	0
2022-07-18	0.480	0.480	0.480	0.480	0.344	0
2022-07-15	0.480	0.480	0.480	0.480	0.344	0
2022-07-14	0.480	0.480	0.480	0.480	0.344	0
2022-07-13	0.480	0.480	0.480	0.480	0.344	0
2022-07-12	0.480	0.480	0.480	0.480	0.344	0
2022-07-11	0.480	0.480	0.480	0.480	0.344	0
2022-07-08	0.480	0.480	0.480	0.480	0.344	0
2022-07-07	0.480	0.480	0.480	0.480	0.344	0
2022-07-06	0.480	0.480	0.480	0.480	0.344	500
2022-07-05	0.490	0.490	0.490	0.490	0.352	1,000
2022-07-04	0.500	0.500	0.500	0.500	0.359	0
2022-06-30	0.500	0.500	0.500	0.500	0.359	0
2022-06-29	0.500	0.500	0.500	0.500	0.359	0

← NewerPage 18 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.