Findev Inc. (FDI.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.4050

+0.0200

(+5.19%)

At close: 01:56PM EDT

Time Period:

Apr 27, 2023 - Apr 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	11,000
Apr 25, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	2,000
Apr 24, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	5,000
Apr 23, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Apr 22, 2024	0.3900	0.4100	0.3900	0.4000	0.4000	9,800
Apr 19, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Apr 18, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	3,000
Apr 17, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	1,100
Apr 16, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Apr 15, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Apr 12, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Apr 11, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Apr 10, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Apr 09, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Apr 08, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Apr 05, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Apr 04, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Apr 03, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Apr 02, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	1,000
Apr 01, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Mar 28, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	2,500
Mar 27, 2024	0.3700	0.3700	0.3500	0.3500	0.3500	4,800
Mar 27, 2024	0.008 Dividend
Mar 26, 2024	0.3800	0.3800	0.3800	0.3800	0.3720	5,100
Mar 25, 2024	0.3700	0.3700	0.3700	0.3700	0.3622	-
Mar 22, 2024	0.3700	0.3700	0.3700	0.3700	0.3622	-
Mar 21, 2024	0.3700	0.3700	0.3700	0.3700	0.3622	500
Mar 20, 2024	0.3900	0.3900	0.3900	0.3900	0.3818	3,400
Mar 19, 2024	0.3900	0.3900	0.3900	0.3900	0.3818	-
Mar 18, 2024	0.3900	0.3900	0.3900	0.3900	0.3818	-
Mar 15, 2024	0.3900	0.3900	0.3900	0.3900	0.3818	-
Mar 14, 2024	0.3900	0.3900	0.3900	0.3900	0.3818	13,900
Mar 13, 2024	0.3900	0.3900	0.3900	0.3900	0.3818	3,500
Mar 12, 2024	0.3900	0.3900	0.3900	0.3900	0.3818	-
Mar 11, 2024	0.3900	0.3900	0.3900	0.3900	0.3818	-
Mar 08, 2024	0.3900	0.3900	0.3900	0.3900	0.3818	500
Mar 07, 2024	0.3500	0.3500	0.3500	0.3500	0.3426	-
Mar 06, 2024	0.3700	0.3700	0.3500	0.3500	0.3426	81,900
Mar 05, 2024	0.4000	0.4000	0.4000	0.4000	0.3916	-
Mar 04, 2024	0.4000	0.4000	0.4000	0.4000	0.3916	100
Mar 01, 2024	0.4000	0.4000	0.4000	0.4000	0.3916	3,000
Feb 29, 2024	0.3700	0.4000	0.3700	0.4000	0.3916	3,500
Feb 28, 2024	0.3700	0.3700	0.3700	0.3700	0.3622	-
Feb 27, 2024	0.3700	0.3700	0.3700	0.3700	0.3622	-
Feb 26, 2024	0.3700	0.3700	0.3700	0.3700	0.3622	-
Feb 23, 2024	0.3700	0.3700	0.3700	0.3700	0.3622	6,000
Feb 22, 2024	0.4000	0.4000	0.3400	0.3400	0.3328	43,200
Feb 21, 2024	0.4100	0.4100	0.4100	0.4100	0.4014	-
Feb 20, 2024	0.4100	0.4100	0.4100	0.4100	0.4014	1,500
Feb 16, 2024	0.4000	0.4000	0.4000	0.4000	0.3916	-
Feb 15, 2024	0.4000	0.4000	0.4000	0.4000	0.3916	1,000
Feb 14, 2024	0.3900	0.3900	0.3900	0.3900	0.3818	-
Feb 13, 2024	0.3900	0.3900	0.3900	0.3900	0.3818	600
Feb 12, 2024	0.3900	0.3900	0.3900	0.3900	0.3818	-
Feb 09, 2024	0.3900	0.3900	0.3900	0.3900	0.3818	-
Feb 08, 2024	0.3900	0.3900	0.3900	0.3900	0.3818	-
Feb 07, 2024	0.3900	0.3900	0.3900	0.3900	0.3818	2,300
Feb 06, 2024	0.4400	0.4400	0.4400	0.4400	0.4307	-
Feb 05, 2024	0.4400	0.4400	0.4400	0.4400	0.4307	-
Feb 02, 2024	0.4400	0.4400	0.4400	0.4400	0.4307	-
Feb 01, 2024	0.4400	0.4400	0.4400	0.4400	0.4307	-
Jan 31, 2024	0.4400	0.4400	0.4400	0.4400	0.4307	400
Jan 30, 2024	0.4400	0.4400	0.4400	0.4400	0.4307	1,500
Jan 29, 2024	0.4300	0.4300	0.4300	0.4300	0.4209	300
Jan 26, 2024	0.4300	0.4300	0.4300	0.4300	0.4209	-
Jan 25, 2024	0.4300	0.4300	0.4300	0.4300	0.4209	-
Jan 24, 2024	0.4300	0.4300	0.4300	0.4300	0.4209	-
Jan 23, 2024	0.4400	0.4400	0.4300	0.4300	0.4209	21,600
Jan 22, 2024	0.4400	0.4400	0.4400	0.4400	0.4307	-
Jan 19, 2024	0.4400	0.4400	0.4400	0.4400	0.4307	-
Jan 18, 2024	0.4400	0.4400	0.4400	0.4400	0.4307	-
Jan 17, 2024	0.4400	0.4400	0.4400	0.4400	0.4307	700
Jan 16, 2024	0.4700	0.4700	0.4700	0.4700	0.4601	-
Jan 15, 2024	0.4500	0.4800	0.4500	0.4700	0.4601	13,500
Jan 12, 2024	0.4500	0.4500	0.4500	0.4500	0.4405	-
Jan 11, 2024	0.4500	0.4500	0.4500	0.4500	0.4405	-
Jan 10, 2024	0.3900	0.4500	0.3900	0.4500	0.4405	49,000
Jan 09, 2024	0.4200	0.4200	0.4200	0.4200	0.4112	-
Jan 08, 2024	0.4300	0.4300	0.4200	0.4200	0.4112	5,500
Jan 05, 2024	0.4000	0.4000	0.4000	0.4000	0.3916	500
Jan 04, 2024	0.3800	0.3800	0.3800	0.3800	0.3720	1,000
Jan 03, 2024	0.3800	0.3800	0.3800	0.3800	0.3720	-
Jan 02, 2024	0.3800	0.3800	0.3800	0.3800	0.3720	-
Dec 29, 2023	0.3800	0.3800	0.3800	0.3800	0.3720	1,000
Dec 28, 2023	0.4400	0.4400	0.4400	0.4400	0.4307	-
Dec 27, 2023	0.4500	0.4500	0.4400	0.4400	0.4307	3,500
Dec 27, 2023	0.008 Dividend
Dec 22, 2023	0.3900	0.4000	0.3900	0.4000	0.3837	9,000
Dec 21, 2023	0.3800	0.4800	0.3800	0.4800	0.4605	39,500
Dec 20, 2023	0.3400	0.3400	0.3400	0.3400	0.3262	-
Dec 19, 2023	0.3400	0.3400	0.3400	0.3400	0.3262	-
Dec 18, 2023	0.3400	0.3400	0.3400	0.3400	0.3262	-
Dec 15, 2023	0.3400	0.3400	0.3400	0.3400	0.3262	-
Dec 14, 2023	0.3400	0.3400	0.3400	0.3400	0.3262	400
Dec 13, 2023	0.3400	0.3400	0.3400	0.3400	0.3262	-
Dec 12, 2023	0.3800	0.3800	0.3400	0.3400	0.3262	73,200
Dec 11, 2023	0.3700	0.3700	0.3700	0.3700	0.3550	-
Dec 08, 2023	0.3700	0.3700	0.3700	0.3700	0.3550	-
Dec 07, 2023	0.3700	0.3700	0.3700	0.3700	0.3550	16,600
Dec 06, 2023	0.3700	0.3700	0.3700	0.3700	0.3550	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD86,098.43-1,238.46(-1.42%)

Findev Inc. (FDI.V)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
86,098.43
-1,238.46(-1.42%)