Findev Inc. (FDI.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.3900

-0.0100

(-2.50%)

At close: 11:43AM EDT

Time Period:

Jul 27, 2023 - Jul 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 26, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	1,100
Jul 25, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	500
Jul 24, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	500
Jul 23, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	2,700
Jul 22, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	2,000
Jul 19, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Jul 18, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	1,000
Jul 17, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Jul 16, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Jul 15, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Jul 12, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Jul 11, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	100
Jul 10, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Jul 09, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	2,300
Jul 08, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Jul 05, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Jul 04, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	500
Jul 03, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Jul 02, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Jun 28, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Jun 27, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	1,000
Jun 26, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	2,000
Jun 26, 2024	0.01 Dividend
Jun 25, 2024	0.4200	0.4200	0.4200	0.4200	0.4100	1,000
Jun 24, 2024	0.4200	0.4200	0.4200	0.4200	0.4100	-
Jun 21, 2024	0.4200	0.4200	0.4200	0.4200	0.4100	10,000
Jun 20, 2024	0.4300	0.4300	0.4200	0.4200	0.4100	15,500
Jun 19, 2024	0.4000	0.4000	0.4000	0.4000	0.3905	-
Jun 18, 2024	0.4000	0.4000	0.4000	0.4000	0.3905	-
Jun 17, 2024	0.4000	0.4000	0.4000	0.4000	0.3905	500
Jun 14, 2024	0.4000	0.4000	0.4000	0.4000	0.3905	-
Jun 13, 2024	0.4000	0.4000	0.4000	0.4000	0.3905	25,000
Jun 12, 2024	0.4100	0.4100	0.4100	0.4100	0.4002	16,000
Jun 11, 2024	0.4300	0.4300	0.4300	0.4300	0.4198	-
Jun 10, 2024	0.4200	0.4300	0.4200	0.4300	0.4198	13,000
Jun 07, 2024	0.4300	0.4300	0.4300	0.4300	0.4198	-
Jun 06, 2024	0.4300	0.4300	0.4300	0.4300	0.4198	-
Jun 05, 2024	0.4300	0.4300	0.4300	0.4300	0.4198	-
Jun 04, 2024	0.4300	0.4300	0.4300	0.4300	0.4198	500
Jun 03, 2024	0.4300	0.4300	0.4300	0.4300	0.4198	-
May 31, 2024	0.4300	0.4300	0.4300	0.4300	0.4198	-
May 30, 2024	0.4300	0.4300	0.4300	0.4300	0.4198	4,500
May 29, 2024	0.4000	0.4000	0.4000	0.4000	0.3905	-
May 28, 2024	0.4000	0.4000	0.4000	0.4000	0.3905	17,500
May 27, 2024	0.4100	0.4100	0.4100	0.4100	0.4002	25,000
May 24, 2024	0.4000	0.4000	0.4000	0.4000	0.3905	4,000
May 23, 2024	0.3700	0.3700	0.3700	0.3700	0.3612	-
May 22, 2024	0.3700	0.3700	0.3700	0.3700	0.3612	-
May 21, 2024	0.3700	0.3700	0.3700	0.3700	0.3612	14,000
May 17, 2024	0.4000	0.4000	0.4000	0.4000	0.3905	2,200
May 16, 2024	0.4100	0.4100	0.4000	0.4000	0.3905	14,500
May 15, 2024	0.4300	0.4300	0.4300	0.4300	0.4198	-
May 14, 2024	0.4000	0.4300	0.4000	0.4300	0.4198	4,000
May 13, 2024	0.4000	0.4100	0.4000	0.4100	0.4002	8,000
May 10, 2024	0.4100	0.4100	0.4100	0.4100	0.4002	2,500
May 09, 2024	0.4000	0.4100	0.4000	0.4100	0.4002	1,500
May 08, 2024	0.4000	0.4000	0.4000	0.4000	0.3905	-
May 07, 2024	0.4000	0.4000	0.4000	0.4000	0.3905	-
May 06, 2024	0.4000	0.4000	0.4000	0.4000	0.3905	10,000
May 03, 2024	0.4100	0.4100	0.4000	0.4000	0.3905	27,100
May 02, 2024	0.4100	0.4100	0.4100	0.4100	0.4002	-
May 01, 2024	0.4100	0.4100	0.4100	0.4100	0.4002	7,500
Apr 30, 2024	0.4100	0.4100	0.4000	0.4000	0.3905	37,500
Apr 29, 2024	0.4000	0.4000	0.3900	0.3900	0.3807	6,000
Apr 26, 2024	0.4100	0.4100	0.4100	0.4100	0.4002	11,000
Apr 25, 2024	0.3900	0.3900	0.3900	0.3900	0.3807	2,000
Apr 24, 2024	0.3800	0.3800	0.3800	0.3800	0.3710	5,000
Apr 23, 2024	0.4000	0.4000	0.4000	0.4000	0.3905	-
Apr 22, 2024	0.3900	0.4100	0.3900	0.4000	0.3905	9,800
Apr 19, 2024	0.3900	0.3900	0.3900	0.3900	0.3807	-
Apr 18, 2024	0.3900	0.3900	0.3900	0.3900	0.3807	3,000
Apr 17, 2024	0.3800	0.3800	0.3800	0.3800	0.3710	1,100
Apr 16, 2024	0.4000	0.4000	0.4000	0.4000	0.3905	-
Apr 15, 2024	0.4000	0.4000	0.4000	0.4000	0.3905	-
Apr 12, 2024	0.4000	0.4000	0.4000	0.4000	0.3905	-
Apr 11, 2024	0.4000	0.4000	0.4000	0.4000	0.3905	-
Apr 10, 2024	0.4000	0.4000	0.4000	0.4000	0.3905	-
Apr 09, 2024	0.4000	0.4000	0.4000	0.4000	0.3905	-
Apr 08, 2024	0.4000	0.4000	0.4000	0.4000	0.3905	-
Apr 05, 2024	0.4000	0.4000	0.4000	0.4000	0.3905	-
Apr 04, 2024	0.4000	0.4000	0.4000	0.4000	0.3905	-
Apr 03, 2024	0.4000	0.4000	0.4000	0.4000	0.3905	-
Apr 02, 2024	0.4000	0.4000	0.4000	0.4000	0.3905	1,000
Apr 01, 2024	0.4000	0.4000	0.4000	0.4000	0.3905	-
Mar 28, 2024	0.4000	0.4000	0.4000	0.4000	0.3905	2,500
Mar 27, 2024	0.3700	0.3700	0.3500	0.3500	0.3417	4,800
Mar 27, 2024	0.008 Dividend
Mar 26, 2024	0.3800	0.3800	0.3800	0.3800	0.3631	5,100
Mar 25, 2024	0.3700	0.3700	0.3700	0.3700	0.3536	-
Mar 22, 2024	0.3700	0.3700	0.3700	0.3700	0.3536	-
Mar 21, 2024	0.3700	0.3700	0.3700	0.3700	0.3536	500
Mar 20, 2024	0.3900	0.3900	0.3900	0.3900	0.3727	3,400
Mar 19, 2024	0.3900	0.3900	0.3900	0.3900	0.3727	-
Mar 18, 2024	0.3900	0.3900	0.3900	0.3900	0.3727	-
Mar 15, 2024	0.3900	0.3900	0.3900	0.3900	0.3727	-
Mar 14, 2024	0.3900	0.3900	0.3900	0.3900	0.3727	13,900
Mar 13, 2024	0.3900	0.3900	0.3900	0.3900	0.3727	3,500
Mar 12, 2024	0.3900	0.3900	0.3900	0.3900	0.3727	-
Mar 11, 2024	0.3900	0.3900	0.3900	0.3900	0.3727	-
Mar 08, 2024	0.3900	0.3900	0.3900	0.3900	0.3727	500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,814.81+206.78(+0.91%)

S&P 5005,459.10+59.88(+1.11%)

DOW40,589.34+654.27(+1.64%)

CAD/USD0.7229-0.0006(-0.08%)

CRUDE OIL76.44-1.84(-2.35%)

Bitcoin CAD94,084.26+1,254.58(+1.35%)

Findev Inc. (FDI.V)

S&P/TSX
22,814.81
+206.78(+0.91%)

S&P 500
5,459.10
+59.88(+1.11%)

DOW
40,589.34
+654.27(+1.64%)

CAD/USD
0.7229
-0.0006(-0.08%)

CRUDE OIL
76.44
-1.84(-2.35%)

Bitcoin CAD
94,084.26
+1,254.58(+1.35%)