Findev Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	0.510	0.510	0.510	0.510	0.354	0
2022-01-05	0.500	0.510	0.500	0.510	0.354	107,000
2022-01-04	0.490	0.510	0.490	0.510	0.354	15,600
2021-12-31	0.490	0.490	0.470	0.470	0.326	14,800
2021-12-30	0.440	0.460	0.440	0.450	0.313	23,600
2021-12-29	0.500	0.500	0.400	0.420	0.286	147,000
2021-12-24	0.500	0.500	0.500	0.500	0.341	0
2021-12-23	0.500	0.500	0.500	0.500	0.341	10,100
2021-12-22	0.520	0.520	0.520	0.520	0.354	0
2021-12-21	0.520	0.520	0.520	0.520	0.354	12,600
2021-12-20	0.520	0.520	0.520	0.520	0.354	0
2021-12-17	0.520	0.520	0.520	0.520	0.354	1,100
2021-12-16	0.490	0.490	0.490	0.490	0.334	0
2021-12-15	0.490	0.490	0.490	0.490	0.334	0
2021-12-14	0.490	0.490	0.490	0.490	0.334	0
2021-12-13	0.490	0.490	0.490	0.490	0.334	0
2021-12-10	0.490	0.490	0.490	0.490	0.334	0
2021-12-09	0.490	0.490	0.490	0.490	0.334	0
2021-12-08	0.490	0.490	0.490	0.490	0.334	0
2021-12-07	0.500	0.500	0.490	0.490	0.334	9,100
2021-12-06	0.520	0.520	0.510	0.510	0.347	2,000
2021-12-03	0.510	0.520	0.510	0.520	0.354	7,000
2021-12-02	0.490	0.490	0.490	0.490	0.334	0
2021-12-01	0.490	0.490	0.490	0.490	0.334	0
2021-11-30	0.490	0.490	0.490	0.490	0.334	0
2021-11-29	0.490	0.490	0.490	0.490	0.334	0
2021-11-26	0.490	0.490	0.490	0.490	0.334	1,000
2021-11-25	0.490	0.490	0.490	0.490	0.334	0
2021-11-24	0.490	0.490	0.490	0.490	0.334	50,800
2021-11-23	0.500	0.500	0.500	0.500	0.341	0
2021-11-22	0.500	0.500	0.500	0.500	0.341	0
2021-11-19	0.500	0.500	0.500	0.500	0.341	15,100
2021-11-18	0.490	0.490	0.490	0.490	0.334	0
2021-11-17	0.490	0.490	0.490	0.490	0.334	4,000
2021-11-16	0.490	0.490	0.490	0.490	0.334	18,500
2021-11-15	0.510	0.510	0.490	0.490	0.334	15,700
2021-11-12	0.520	0.540	0.520	0.540	0.368	2,500
2021-11-11	0.540	0.540	0.540	0.540	0.368	0
2021-11-10	0.540	0.540	0.540	0.540	0.368	0
2021-11-09	0.540	0.540	0.540	0.540	0.368	1,000
2021-11-08	0.510	0.510	0.500	0.500	0.341	2,700
2021-11-05	0.520	0.520	0.520	0.520	0.354	1,000
2021-11-04	0.520	0.520	0.520	0.520	0.354	10,600
2021-11-03	0.530	0.530	0.530	0.530	0.361	4,000
2021-11-02	0.520	0.520	0.510	0.510	0.347	3,100
2021-11-01	0.510	0.540	0.500	0.540	0.368	28,000
2021-10-29	0.530	0.530	0.530	0.530	0.361	1,000
2021-10-28	0.540	0.540	0.540	0.540	0.368	0
2021-10-27	0.540	0.540	0.540	0.540	0.368	500
2021-10-26	0.520	0.520	0.500	0.500	0.341	2,500
2021-10-25	0.520	0.520	0.520	0.520	0.354	0
2021-10-22	0.520	0.520	0.520	0.520	0.354	0
2021-10-21	0.520	0.520	0.520	0.520	0.354	10,000
2021-10-20	0.520	0.520	0.520	0.520	0.354	0
2021-10-19	0.520	0.520	0.520	0.520	0.354	7,500
2021-10-18	0.500	0.520	0.490	0.520	0.354	97,500
2021-10-15	0.460	0.470	0.450	0.450	0.307	19,500
2021-10-14	0.510	0.510	0.400	0.420	0.286	227,200

← NewerPage 21 of 21 · 1,258 trading days

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.