Findev Inc. (FDI.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.4600

-0.0400

(-8.00%)

At close: 11:03AM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 17, 2022	0.4600	0.4600	0.4600	0.4600	0.4600	500
May 16, 2022	0.5000	0.5000	0.5000	0.5000	0.5000	1,500
May 13, 2022	0.4500	0.4500	0.4500	0.4500	0.4500	-
May 12, 2022	0.5000	0.5000	0.4500	0.4500	0.4500	42,000
May 11, 2022	0.5200	0.5200	0.5200	0.5200	0.5200	100
May 10, 2022	0.5200	0.5200	0.5200	0.5200	0.5200	-
May 09, 2022	0.5200	0.5200	0.5200	0.5200	0.5200	24,300
May 06, 2022	0.4900	0.4900	0.4900	0.4900	0.4900	-
May 05, 2022	0.4900	0.4900	0.4900	0.4900	0.4900	-
May 04, 2022	0.4900	0.4900	0.4900	0.4900	0.4900	1,000
May 03, 2022	0.5200	0.5200	0.5200	0.5200	0.5200	1,500
May 02, 2022	0.4900	0.4900	0.4900	0.4900	0.4900	-
Apr 29, 2022	0.4900	0.4900	0.4900	0.4900	0.4900	-
Apr 28, 2022	0.4900	0.4900	0.4900	0.4900	0.4900	-
Apr 27, 2022	0.4900	0.4900	0.4900	0.4900	0.4900	-
Apr 26, 2022	0.4900	0.4900	0.4900	0.4900	0.4900	3,000
Apr 25, 2022	0.5200	0.5200	0.5200	0.5200	0.5200	-
Apr 22, 2022	0.5200	0.5200	0.5200	0.5200	0.5200	-
Apr 21, 2022	0.5200	0.5200	0.5200	0.5200	0.5200	1,200
Apr 20, 2022	0.5200	0.5200	0.5200	0.5200	0.5200	5,500
Apr 19, 2022	0.5200	0.5200	0.5200	0.5200	0.5200	-
Apr 18, 2022	0.5200	0.5200	0.5200	0.5200	0.5200	47,200
Apr 14, 2022	0.5100	0.5100	0.5100	0.5100	0.5100	-
Apr 13, 2022	0.5100	0.5100	0.5100	0.5100	0.5100	1,500
Apr 12, 2022	0.5200	0.5200	0.5200	0.5200	0.5200	-
Apr 11, 2022	0.5200	0.5200	0.5200	0.5200	0.5200	-
Apr 08, 2022	0.5200	0.5200	0.5200	0.5200	0.5200	5,500
Apr 07, 2022	0.5200	0.5200	0.5200	0.5200	0.5200	500
Apr 06, 2022	0.5200	0.5200	0.5200	0.5200	0.5200	-
Apr 05, 2022	0.5000	0.5200	0.5000	0.5200	0.5200	5,500
Apr 04, 2022	0.5200	0.5200	0.5200	0.5200	0.5200	11,800
Apr 01, 2022	0.5200	0.5200	0.5200	0.5200	0.5200	1,800
Mar 31, 2022	0.5200	0.5200	0.5200	0.5200	0.5200	2,300
Mar 30, 2022	0.5100	0.5200	0.5100	0.5200	0.5200	4,700
Mar 30, 2022	0.008 Dividend
Mar 29, 2022	0.4900	0.4900	0.4900	0.4900	0.4820	5,000
Mar 28, 2022	0.5000	0.5000	0.5000	0.5000	0.4918	-
Mar 25, 2022	0.5000	0.5000	0.5000	0.5000	0.4918	-
Mar 24, 2022	0.5000	0.5000	0.5000	0.5000	0.4918	-
Mar 23, 2022	0.5000	0.5000	0.5000	0.5000	0.4918	-
Mar 22, 2022	0.5000	0.5000	0.5000	0.5000	0.4918	300
Mar 21, 2022	0.5000	0.5000	0.5000	0.5000	0.4918	-
Mar 18, 2022	0.5000	0.5000	0.5000	0.5000	0.4918	-
Mar 17, 2022	0.5000	0.5000	0.5000	0.5000	0.4918	-
Mar 16, 2022	0.5000	0.5000	0.5000	0.5000	0.4918	1,500
Mar 15, 2022	0.5100	0.5100	0.5100	0.5100	0.5017	-
Mar 14, 2022	0.5100	0.5100	0.5100	0.5100	0.5017	1,000
Mar 11, 2022	0.5000	0.5000	0.5000	0.5000	0.4918	2,500
Mar 10, 2022	0.5100	0.5100	0.5100	0.5100	0.5017	10,100
Mar 09, 2022	0.5100	0.5100	0.5100	0.5100	0.5017	2,000
Mar 08, 2022	0.4900	0.5000	0.4900	0.5000	0.4918	2,000
Mar 07, 2022	0.4800	0.4800	0.4800	0.4800	0.4722	10,400
Mar 04, 2022	0.5100	0.5100	0.5100	0.5100	0.5017	1,100
Mar 03, 2022	0.4900	0.4900	0.4900	0.4900	0.4820	-
Mar 02, 2022	0.5100	0.5100	0.4900	0.4900	0.4820	2,500
Mar 01, 2022	0.4700	0.4700	0.4700	0.4700	0.4623	-
Feb 28, 2022	0.4700	0.4700	0.4700	0.4700	0.4623	-
Feb 25, 2022	0.4700	0.4700	0.4700	0.4700	0.4623	-
Feb 24, 2022	0.4700	0.4700	0.4700	0.4700	0.4623	500
Feb 23, 2022	0.4800	0.4800	0.4800	0.4800	0.4722	-
Feb 22, 2022	0.4800	0.4800	0.4800	0.4800	0.4722	1,100
Feb 18, 2022	0.4800	0.4800	0.4800	0.4800	0.4722	-
Feb 17, 2022	0.4800	0.4800	0.4800	0.4800	0.4722	17,000
Feb 16, 2022	0.4900	0.4900	0.4800	0.4800	0.4722	4,500
Feb 15, 2022	0.5000	0.5000	0.4700	0.4800	0.4722	45,400
Feb 14, 2022	0.5000	0.5000	0.5000	0.5000	0.4918	-
Feb 11, 2022	0.5000	0.5000	0.5000	0.5000	0.4918	-
Feb 10, 2022	0.5000	0.5000	0.5000	0.5000	0.4918	-
Feb 09, 2022	0.5000	0.5000	0.5000	0.5000	0.4918	-
Feb 08, 2022	0.5000	0.5000	0.5000	0.5000	0.4918	1,000
Feb 07, 2022	0.5200	0.5200	0.5200	0.5200	0.5115	2,300
Feb 04, 2022	0.5000	0.5000	0.5000	0.5000	0.4918	2,000
Feb 03, 2022	0.4900	0.4900	0.4900	0.4900	0.4820	300
Feb 02, 2022	0.4900	0.4900	0.4900	0.4900	0.4820	-
Feb 01, 2022	0.4900	0.4900	0.4900	0.4900	0.4820	1,000
Jan 31, 2022	0.5200	0.5200	0.5200	0.5200	0.5115	4,000
Jan 28, 2022	0.5100	0.5200	0.5100	0.5200	0.5115	7,000
Jan 27, 2022	0.4900	0.4900	0.4900	0.4900	0.4820	-
Jan 26, 2022	0.4900	0.4900	0.4900	0.4900	0.4820	-
Jan 25, 2022	0.4900	0.4900	0.4900	0.4900	0.4820	-
Jan 24, 2022	0.4900	0.4900	0.4900	0.4900	0.4820	-
Jan 21, 2022	0.4900	0.4900	0.4900	0.4900	0.4820	-
Jan 20, 2022	0.4900	0.4900	0.4900	0.4900	0.4820	1,000
Jan 19, 2022	0.5200	0.5200	0.5200	0.5200	0.5115	-
Jan 18, 2022	0.5200	0.5200	0.5200	0.5200	0.5115	2,500
Jan 17, 2022	0.5200	0.5200	0.5200	0.5200	0.5115	1,500
Jan 14, 2022	0.5200	0.5200	0.5200	0.5200	0.5115	16,000
Jan 13, 2022	0.5200	0.5200	0.5200	0.5200	0.5115	1,000
Jan 12, 2022	0.5100	0.5200	0.5100	0.5200	0.5115	7,000
Jan 11, 2022	0.5000	0.5000	0.5000	0.5000	0.4918	-
Jan 10, 2022	0.5000	0.5000	0.5000	0.5000	0.4918	2,000
Jan 07, 2022	0.5100	0.5100	0.5000	0.5000	0.4918	8,500
Jan 06, 2022	0.5100	0.5100	0.5100	0.5100	0.5017	-
Jan 05, 2022	0.5000	0.5100	0.5000	0.5100	0.5017	107,000
Jan 04, 2022	0.4900	0.5100	0.4900	0.5100	0.5017	15,600
Dec 31, 2021	0.4900	0.4900	0.4700	0.4700	0.4623	14,800
Dec 30, 2021	0.4400	0.4600	0.4400	0.4500	0.4427	23,600
Dec 30, 2021	0.008 Dividend
Dec 29, 2021	0.5000	0.5000	0.4000	0.4200	0.4053	147,000
Dec 24, 2021	0.5000	0.5000	0.5000	0.5000	0.4825	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,491.01+284.60(+1.41%)

S&P 5004,088.85+80.84(+2.02%)

DOW32,654.59+431.17(+1.34%)

CAD/USD0.7794-0.0014(-0.18%)

CRUDE OIL114.05+1.65(+1.47%)

BTC-CAD38,255.51-990.74(-2.52%)

Findev Inc. (FDI.V)

S&P/TSX
20,491.01
+284.60(+1.41%)

S&P 500
4,088.85
+80.84(+2.02%)

DOW
32,654.59
+431.17(+1.34%)

CAD/USD
0.7794
-0.0014(-0.18%)

CRUDE OIL
114.05
+1.65(+1.47%)

BTC-CAD
38,255.51
-990.74(-2.52%)