NASDAQ LEADS STOCKS HIGHER AS OIL PULLS BACK AFTER RALLY

Crude sinks over 5% as run-up amid Mideast conflict pauses, China stimulus disappoints

Findev Inc. (FDI.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.4100

0.0000

(0.00%)

As of 03:56PM EDT. Market open.

Time Period:

Oct 08, 2023 - Oct 08, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 07, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Oct 04, 2024	0.4200	0.4200	0.4100	0.4100	0.4100	2,500
Oct 03, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Oct 02, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	2,500
Oct 01, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Sept 30, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Sept 27, 2024	0.4200	0.4300	0.4200	0.4300	0.4300	2,700
Sept 26, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Sept 25, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Sept 25, 2024	0.008 Dividend
Sept 24, 2024	0.4100	0.4100	0.4100	0.4100	0.4020	-
Sept 23, 2024	0.4100	0.4100	0.4100	0.4100	0.4020	-
Sept 20, 2024	0.4100	0.4100	0.4100	0.4100	0.4020	-
Sept 19, 2024	0.4100	0.4100	0.4100	0.4100	0.4020	-
Sept 18, 2024	0.4100	0.4100	0.4100	0.4100	0.4020	-
Sept 17, 2024	0.4100	0.4100	0.4100	0.4100	0.4020	-
Sept 16, 2024	0.4100	0.4100	0.4100	0.4100	0.4020	8,500
Sept 13, 2024	0.4200	0.4200	0.4100	0.4100	0.4020	108,500
Sept 12, 2024	0.4100	0.4100	0.4100	0.4100	0.4020	-
Sept 11, 2024	0.4100	0.4100	0.4100	0.4100	0.4020	-
Sept 10, 2024	0.4100	0.4100	0.4100	0.4100	0.4020	40,500
Sept 09, 2024	0.4200	0.4200	0.4100	0.4100	0.4020	7,500
Sept 06, 2024	0.4100	0.4100	0.4100	0.4100	0.4020	-
Sept 05, 2024	0.4100	0.4100	0.4100	0.4100	0.4020	-
Sept 04, 2024	0.4100	0.4100	0.4100	0.4100	0.4020	-
Sept 03, 2024	0.4100	0.4100	0.4100	0.4100	0.4020	-
Aug 30, 2024	0.4100	0.4100	0.4100	0.4100	0.4020	1,000
Aug 29, 2024	0.4100	0.4100	0.4100	0.4100	0.4020	-
Aug 28, 2024	0.4300	0.4400	0.4100	0.4100	0.4020	8,000
Aug 27, 2024	0.4100	0.4100	0.4100	0.4100	0.4020	1,000
Aug 26, 2024	0.4200	0.4200	0.4200	0.4200	0.4118	-
Aug 23, 2024	0.4200	0.4200	0.4200	0.4200	0.4118	1,100
Aug 22, 2024	0.4100	0.4100	0.4100	0.4100	0.4020	3,000
Aug 21, 2024	0.4000	0.4000	0.4000	0.4000	0.3922	-
Aug 20, 2024	0.4000	0.4000	0.4000	0.4000	0.3922	-
Aug 19, 2024	0.4000	0.4000	0.4000	0.4000	0.3922	-
Aug 16, 2024	0.4000	0.4000	0.4000	0.4000	0.3922	-
Aug 15, 2024	0.4000	0.4000	0.4000	0.4000	0.3922	-
Aug 14, 2024	0.4000	0.4000	0.4000	0.4000	0.3922	-
Aug 13, 2024	0.4100	0.4100	0.4000	0.4000	0.3922	2,000
Aug 12, 2024	0.4100	0.4100	0.4100	0.4100	0.4020	-
Aug 09, 2024	0.4100	0.4100	0.4100	0.4100	0.4020	-
Aug 08, 2024	0.4100	0.4100	0.4100	0.4100	0.4020	-
Aug 07, 2024	0.4100	0.4100	0.4100	0.4100	0.4020	-
Aug 06, 2024	0.4000	0.4100	0.4000	0.4100	0.4020	6,500
Aug 02, 2024	0.3900	0.3900	0.3900	0.3900	0.3824	-
Aug 01, 2024	0.3900	0.3900	0.3900	0.3900	0.3824	-
Jul 31, 2024	0.3900	0.3900	0.3900	0.3900	0.3824	-
Jul 30, 2024	0.3900	0.3900	0.3900	0.3900	0.3824	-
Jul 29, 2024	0.3900	0.3900	0.3900	0.3900	0.3824	-
Jul 26, 2024	0.3900	0.3900	0.3900	0.3900	0.3824	1,100
Jul 25, 2024	0.4000	0.4000	0.4000	0.4000	0.3922	500
Jul 24, 2024	0.4000	0.4000	0.4000	0.4000	0.3922	500
Jul 23, 2024	0.3900	0.3900	0.3900	0.3900	0.3824	2,700
Jul 22, 2024	0.4200	0.4200	0.4200	0.4200	0.4118	2,000
Jul 19, 2024	0.4100	0.4100	0.4100	0.4100	0.4020	-
Jul 18, 2024	0.4100	0.4100	0.4100	0.4100	0.4020	1,000
Jul 17, 2024	0.4100	0.4100	0.4100	0.4100	0.4020	-
Jul 16, 2024	0.4100	0.4100	0.4100	0.4100	0.4020	-
Jul 15, 2024	0.4100	0.4100	0.4100	0.4100	0.4020	-
Jul 12, 2024	0.4100	0.4100	0.4100	0.4100	0.4020	-
Jul 11, 2024	0.4100	0.4100	0.4100	0.4100	0.4020	100
Jul 10, 2024	0.4100	0.4100	0.4100	0.4100	0.4020	-
Jul 09, 2024	0.4100	0.4100	0.4100	0.4100	0.4020	2,300
Jul 08, 2024	0.4200	0.4200	0.4200	0.4200	0.4118	-
Jul 05, 2024	0.4200	0.4200	0.4200	0.4200	0.4118	-
Jul 04, 2024	0.4200	0.4200	0.4200	0.4200	0.4118	500
Jul 03, 2024	0.4200	0.4200	0.4200	0.4200	0.4118	-
Jul 02, 2024	0.4200	0.4200	0.4200	0.4200	0.4118	-
Jun 28, 2024	0.4200	0.4200	0.4200	0.4200	0.4118	-
Jun 27, 2024	0.4200	0.4200	0.4200	0.4200	0.4118	1,000
Jun 26, 2024	0.4200	0.4200	0.4200	0.4200	0.4118	2,000
Jun 26, 2024	0.01 Dividend
Jun 25, 2024	0.4200	0.4200	0.4200	0.4200	0.4020	1,000
Jun 24, 2024	0.4200	0.4200	0.4200	0.4200	0.4020	-
Jun 21, 2024	0.4200	0.4200	0.4200	0.4200	0.4020	10,000
Jun 20, 2024	0.4300	0.4300	0.4200	0.4200	0.4020	15,500
Jun 19, 2024	0.4000	0.4000	0.4000	0.4000	0.3829	-
Jun 18, 2024	0.4000	0.4000	0.4000	0.4000	0.3829	-
Jun 17, 2024	0.4000	0.4000	0.4000	0.4000	0.3829	500
Jun 14, 2024	0.4000	0.4000	0.4000	0.4000	0.3829	-
Jun 13, 2024	0.4000	0.4000	0.4000	0.4000	0.3829	25,000
Jun 12, 2024	0.4100	0.4100	0.4100	0.4100	0.3924	16,000
Jun 11, 2024	0.4300	0.4300	0.4300	0.4300	0.4116	-
Jun 10, 2024	0.4200	0.4300	0.4200	0.4300	0.4116	13,000
Jun 07, 2024	0.4300	0.4300	0.4300	0.4300	0.4116	-
Jun 06, 2024	0.4300	0.4300	0.4300	0.4300	0.4116	-
Jun 05, 2024	0.4300	0.4300	0.4300	0.4300	0.4116	-
Jun 04, 2024	0.4300	0.4300	0.4300	0.4300	0.4116	500
Jun 03, 2024	0.4300	0.4300	0.4300	0.4300	0.4116	-
May 31, 2024	0.4300	0.4300	0.4300	0.4300	0.4116	-
May 30, 2024	0.4300	0.4300	0.4300	0.4300	0.4116	4,500
May 29, 2024	0.4000	0.4000	0.4000	0.4000	0.3829	-
May 28, 2024	0.4000	0.4000	0.4000	0.4000	0.3829	17,500
May 27, 2024	0.4100	0.4100	0.4100	0.4100	0.3924	25,000
May 24, 2024	0.4000	0.4000	0.4000	0.4000	0.3829	4,000
May 23, 2024	0.3700	0.3700	0.3700	0.3700	0.3541	-
May 22, 2024	0.3700	0.3700	0.3700	0.3700	0.3541	-
May 21, 2024	0.3700	0.3700	0.3700	0.3700	0.3541	14,000
May 17, 2024	0.4000	0.4000	0.4000	0.4000	0.3829	2,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX24,001.98-100.73(-0.42%)

S&P 5005,740.02+44.08(+0.77%)

DOW42,040.03+85.79(+0.20%)

CAD/USD0.7323-0.0020(-0.27%)

CRUDE OIL73.50-3.64(-4.72%)

Bitcoin CAD84,962.88-1,637.74(-1.89%)

NASDAQ LEADS STOCKS HIGHER AS OIL PULLS BACK AFTER RALLY

Findev Inc. (FDI.V)

S&P/TSX
24,001.98
-100.73(-0.42%)

S&P 500
5,740.02
+44.08(+0.77%)

DOW
42,040.03
+85.79(+0.20%)

CAD/USD
0.7323
-0.0020(-0.27%)

CRUDE OIL
73.50
-3.64(-4.72%)

Bitcoin CAD
84,962.88
-1,637.74(-1.89%)