Findev Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-01	0.520	0.520	0.520	0.520	0.367	1,800
2022-03-31	0.520	0.520	0.520	0.520	0.367	2,300
2022-03-30	0.510	0.520	0.510	0.520	0.367	4,700
2022-03-29	0.490	0.490	0.490	0.490	0.340	5,000
2022-03-28	0.500	0.500	0.500	0.500	0.347	0
2022-03-25	0.500	0.500	0.500	0.500	0.347	0
2022-03-24	0.500	0.500	0.500	0.500	0.347	0
2022-03-23	0.500	0.500	0.500	0.500	0.347	0
2022-03-22	0.500	0.500	0.500	0.500	0.347	300
2022-03-21	0.500	0.500	0.500	0.500	0.347	0
2022-03-18	0.500	0.500	0.500	0.500	0.347	0
2022-03-17	0.500	0.500	0.500	0.500	0.347	0
2022-03-16	0.500	0.500	0.500	0.500	0.347	1,500
2022-03-15	0.510	0.510	0.510	0.510	0.354	0
2022-03-14	0.510	0.510	0.510	0.510	0.354	1,000
2022-03-11	0.500	0.500	0.500	0.500	0.347	2,500
2022-03-10	0.510	0.510	0.510	0.510	0.354	10,100
2022-03-09	0.510	0.510	0.510	0.510	0.354	2,000
2022-03-08	0.490	0.500	0.490	0.500	0.347	2,000
2022-03-07	0.480	0.480	0.480	0.480	0.333	10,400
2022-03-04	0.510	0.510	0.510	0.510	0.354	1,100
2022-03-03	0.490	0.490	0.490	0.490	0.340	0
2022-03-02	0.510	0.510	0.490	0.490	0.340	2,500
2022-03-01	0.470	0.470	0.470	0.470	0.326	0
2022-02-28	0.470	0.470	0.470	0.470	0.326	0
2022-02-25	0.470	0.470	0.470	0.470	0.326	0
2022-02-24	0.470	0.470	0.470	0.470	0.326	500
2022-02-23	0.480	0.480	0.480	0.480	0.333	0
2022-02-22	0.480	0.480	0.480	0.480	0.333	1,100
2022-02-18	0.480	0.480	0.480	0.480	0.333	0
2022-02-17	0.480	0.480	0.480	0.480	0.333	17,000
2022-02-16	0.490	0.490	0.480	0.480	0.333	4,500
2022-02-15	0.500	0.500	0.470	0.480	0.333	45,400
2022-02-14	0.500	0.500	0.500	0.500	0.347	0
2022-02-11	0.500	0.500	0.500	0.500	0.347	0
2022-02-10	0.500	0.500	0.500	0.500	0.347	0
2022-02-09	0.500	0.500	0.500	0.500	0.347	0
2022-02-08	0.500	0.500	0.500	0.500	0.347	1,000
2022-02-07	0.520	0.520	0.520	0.520	0.361	2,300
2022-02-04	0.500	0.500	0.500	0.500	0.347	2,000
2022-02-03	0.490	0.490	0.490	0.490	0.340	300
2022-02-02	0.490	0.490	0.490	0.490	0.340	0
2022-02-01	0.490	0.490	0.490	0.490	0.340	1,000
2022-01-31	0.520	0.520	0.520	0.520	0.361	4,000
2022-01-28	0.510	0.520	0.510	0.520	0.361	7,000
2022-01-27	0.490	0.490	0.490	0.490	0.340	0
2022-01-26	0.490	0.490	0.490	0.490	0.340	0
2022-01-25	0.490	0.490	0.490	0.490	0.340	0
2022-01-24	0.490	0.490	0.490	0.490	0.340	0
2022-01-21	0.490	0.490	0.490	0.490	0.340	0
2022-01-20	0.490	0.490	0.490	0.490	0.340	1,000
2022-01-19	0.520	0.520	0.520	0.520	0.361	0
2022-01-18	0.520	0.520	0.520	0.520	0.361	2,500
2022-01-17	0.520	0.520	0.520	0.520	0.361	1,500
2022-01-14	0.520	0.520	0.520	0.520	0.361	16,000
2022-01-13	0.520	0.520	0.520	0.520	0.361	1,000
2022-01-12	0.510	0.520	0.510	0.520	0.361	7,000
2022-01-11	0.500	0.500	0.500	0.500	0.347	0
2022-01-10	0.500	0.500	0.500	0.500	0.347	2,000
2022-01-07	0.510	0.510	0.500	0.500	0.347	8,500

← NewerPage 20 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.