Canada markets closed

Findev Inc. (FDI.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.40000.0000 (0.00%)
At close: 10:20AM EDT
Time Period:
May 19, 2023 - May 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 20240.40000.40000.40000.40000.40002,200
May 16, 20240.41000.41000.40000.40000.400014,500
May 15, 20240.43000.43000.43000.43000.4300-
May 14, 20240.40000.43000.40000.43000.43004,000
May 13, 20240.40000.41000.40000.41000.41008,000
May 10, 20240.41000.41000.41000.41000.41002,500
May 09, 20240.40000.41000.40000.41000.41001,500
May 08, 20240.40000.40000.40000.40000.4000-
May 07, 20240.40000.40000.40000.40000.4000-
May 06, 20240.40000.40000.40000.40000.400010,000
May 03, 20240.41000.41000.40000.40000.400027,100
May 02, 20240.41000.41000.41000.41000.4100-
May 01, 20240.41000.41000.41000.41000.41007,500
Apr 30, 20240.41000.41000.40000.40000.400037,500
Apr 29, 20240.40000.40000.39000.39000.39006,000
Apr 26, 20240.41000.41000.41000.41000.410011,000
Apr 25, 20240.39000.39000.39000.39000.39002,000
Apr 24, 20240.38000.38000.38000.38000.38005,000
Apr 23, 20240.40000.40000.40000.40000.4000-
Apr 22, 20240.39000.41000.39000.40000.40009,800
Apr 19, 20240.39000.39000.39000.39000.3900-
Apr 18, 20240.39000.39000.39000.39000.39003,000
Apr 17, 20240.38000.38000.38000.38000.38001,100
Apr 16, 20240.40000.40000.40000.40000.4000-
Apr 15, 20240.40000.40000.40000.40000.4000-
Apr 12, 20240.40000.40000.40000.40000.4000-
Apr 11, 20240.40000.40000.40000.40000.4000-
Apr 10, 20240.40000.40000.40000.40000.4000-
Apr 09, 20240.40000.40000.40000.40000.4000-
Apr 08, 20240.40000.40000.40000.40000.4000-
Apr 05, 20240.40000.40000.40000.40000.4000-
Apr 04, 20240.40000.40000.40000.40000.4000-
Apr 03, 20240.40000.40000.40000.40000.4000-
Apr 02, 20240.40000.40000.40000.40000.40001,000
Apr 01, 20240.40000.40000.40000.40000.4000-
Mar 28, 20240.40000.40000.40000.40000.40002,500
Mar 27, 20240.37000.37000.35000.35000.35004,800
Mar 27, 20240.008 Dividend
Mar 26, 20240.38000.38000.38000.38000.37205,100
Mar 25, 20240.37000.37000.37000.37000.3622-
Mar 22, 20240.37000.37000.37000.37000.3622-
Mar 21, 20240.37000.37000.37000.37000.3622500
Mar 20, 20240.39000.39000.39000.39000.38183,400
Mar 19, 20240.39000.39000.39000.39000.3818-
Mar 18, 20240.39000.39000.39000.39000.3818-
Mar 15, 20240.39000.39000.39000.39000.3818-
Mar 14, 20240.39000.39000.39000.39000.381813,900
Mar 13, 20240.39000.39000.39000.39000.38183,500
Mar 12, 20240.39000.39000.39000.39000.3818-
Mar 11, 20240.39000.39000.39000.39000.3818-
Mar 08, 20240.39000.39000.39000.39000.3818500
Mar 07, 20240.35000.35000.35000.35000.3426-
Mar 06, 20240.37000.37000.35000.35000.342681,900
Mar 05, 20240.40000.40000.40000.40000.3916-
Mar 04, 20240.40000.40000.40000.40000.3916100
Mar 01, 20240.40000.40000.40000.40000.39163,000
Feb 29, 20240.37000.40000.37000.40000.39163,500
Feb 28, 20240.37000.37000.37000.37000.3622-
Feb 27, 20240.37000.37000.37000.37000.3622-
Feb 26, 20240.37000.37000.37000.37000.3622-
Feb 23, 20240.37000.37000.37000.37000.36226,000
Feb 22, 20240.40000.40000.34000.34000.332843,200
Feb 21, 20240.41000.41000.41000.41000.4014-
Feb 20, 20240.41000.41000.41000.41000.40141,500
Feb 16, 20240.40000.40000.40000.40000.3916-
Feb 15, 20240.40000.40000.40000.40000.39161,000
Feb 14, 20240.39000.39000.39000.39000.3818-
Feb 13, 20240.39000.39000.39000.39000.3818600
Feb 12, 20240.39000.39000.39000.39000.3818-
Feb 09, 20240.39000.39000.39000.39000.3818-
Feb 08, 20240.39000.39000.39000.39000.3818-
Feb 07, 20240.39000.39000.39000.39000.38182,300
Feb 06, 20240.44000.44000.44000.44000.4307-
Feb 05, 20240.44000.44000.44000.44000.4307-
Feb 02, 20240.44000.44000.44000.44000.4307-
Feb 01, 20240.44000.44000.44000.44000.4307-
Jan 31, 20240.44000.44000.44000.44000.4307400
Jan 30, 20240.44000.44000.44000.44000.43071,500
Jan 29, 20240.43000.43000.43000.43000.4209300
Jan 26, 20240.43000.43000.43000.43000.4209-
Jan 25, 20240.43000.43000.43000.43000.4209-
Jan 24, 20240.43000.43000.43000.43000.4209-
Jan 23, 20240.44000.44000.43000.43000.420921,600
Jan 22, 20240.44000.44000.44000.44000.4307-
Jan 19, 20240.44000.44000.44000.44000.4307-
Jan 18, 20240.44000.44000.44000.44000.4307-
Jan 17, 20240.44000.44000.44000.44000.4307700
Jan 16, 20240.47000.47000.47000.47000.4601-
Jan 15, 20240.45000.48000.45000.47000.460113,500
Jan 12, 20240.45000.45000.45000.45000.4405-
Jan 11, 20240.45000.45000.45000.45000.4405-
Jan 10, 20240.39000.45000.39000.45000.440549,000
Jan 09, 20240.42000.42000.42000.42000.4112-
Jan 08, 20240.43000.43000.42000.42000.41125,500
Jan 05, 20240.40000.40000.40000.40000.3916500
Jan 04, 20240.38000.38000.38000.38000.37201,000
Jan 03, 20240.38000.38000.38000.38000.3720-
Jan 02, 20240.38000.38000.38000.38000.3720-
Dec 29, 20230.38000.38000.38000.38000.37201,000
Dec 28, 20230.44000.44000.44000.44000.4307-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...