Canada markets open in 5 hours 46 minutes

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
DateOpenHighLowClose*Adj Close**Volume
May 17, 20220.46000.46000.46000.46000.4600500
May 16, 20220.50000.50000.50000.50000.50001,500
May 13, 20220.45000.45000.45000.45000.4500-
May 12, 20220.50000.50000.45000.45000.450042,000
May 11, 20220.52000.52000.52000.52000.5200100
May 10, 20220.52000.52000.52000.52000.5200-
May 09, 20220.52000.52000.52000.52000.520024,300
May 06, 20220.49000.49000.49000.49000.4900-
May 05, 20220.49000.49000.49000.49000.4900-
May 04, 20220.49000.49000.49000.49000.49001,000
May 03, 20220.52000.52000.52000.52000.52001,500
May 02, 20220.49000.49000.49000.49000.4900-
Apr 29, 20220.49000.49000.49000.49000.4900-
Apr 28, 20220.49000.49000.49000.49000.4900-
Apr 27, 20220.49000.49000.49000.49000.4900-
Apr 26, 20220.49000.49000.49000.49000.49003,000
Apr 25, 20220.52000.52000.52000.52000.5200-
Apr 22, 20220.52000.52000.52000.52000.5200-
Apr 21, 20220.52000.52000.52000.52000.52001,200
Apr 20, 20220.52000.52000.52000.52000.52005,500
Apr 19, 20220.52000.52000.52000.52000.5200-
Apr 18, 20220.52000.52000.52000.52000.520047,200
Apr 14, 20220.51000.51000.51000.51000.5100-
Apr 13, 20220.51000.51000.51000.51000.51001,500
Apr 12, 20220.52000.52000.52000.52000.5200-
Apr 11, 20220.52000.52000.52000.52000.5200-
Apr 08, 20220.52000.52000.52000.52000.52005,500
Apr 07, 20220.52000.52000.52000.52000.5200500
Apr 06, 20220.52000.52000.52000.52000.5200-
Apr 05, 20220.50000.52000.50000.52000.52005,500
Apr 04, 20220.52000.52000.52000.52000.520011,800
Apr 01, 20220.52000.52000.52000.52000.52001,800
Mar 31, 20220.52000.52000.52000.52000.52002,300
Mar 30, 20220.51000.52000.51000.52000.52004,700
Mar 30, 20220.008 Dividend
Mar 29, 20220.49000.49000.49000.49000.48205,000
Mar 28, 20220.50000.50000.50000.50000.4918-
Mar 25, 20220.50000.50000.50000.50000.4918-
Mar 24, 20220.50000.50000.50000.50000.4918-
Mar 23, 20220.50000.50000.50000.50000.4918-
Mar 22, 20220.50000.50000.50000.50000.4918300
Mar 21, 20220.50000.50000.50000.50000.4918-
Mar 18, 20220.50000.50000.50000.50000.4918-
Mar 17, 20220.50000.50000.50000.50000.4918-
Mar 16, 20220.50000.50000.50000.50000.49181,500
Mar 15, 20220.51000.51000.51000.51000.5017-
Mar 14, 20220.51000.51000.51000.51000.50171,000
Mar 11, 20220.50000.50000.50000.50000.49182,500
Mar 10, 20220.51000.51000.51000.51000.501710,100
Mar 09, 20220.51000.51000.51000.51000.50172,000
Mar 08, 20220.49000.50000.49000.50000.49182,000
Mar 07, 20220.48000.48000.48000.48000.472210,400
Mar 04, 20220.51000.51000.51000.51000.50171,100
Mar 03, 20220.49000.49000.49000.49000.4820-
Mar 02, 20220.51000.51000.49000.49000.48202,500
Mar 01, 20220.47000.47000.47000.47000.4623-
Feb 28, 20220.47000.47000.47000.47000.4623-
Feb 25, 20220.47000.47000.47000.47000.4623-
Feb 24, 20220.47000.47000.47000.47000.4623500
Feb 23, 20220.48000.48000.48000.48000.4722-
Feb 22, 20220.48000.48000.48000.48000.47221,100
Feb 18, 20220.48000.48000.48000.48000.4722-
Feb 17, 20220.48000.48000.48000.48000.472217,000
Feb 16, 20220.49000.49000.48000.48000.47224,500
Feb 15, 20220.50000.50000.47000.48000.472245,400
Feb 14, 20220.50000.50000.50000.50000.4918-
Feb 11, 20220.50000.50000.50000.50000.4918-
Feb 10, 20220.50000.50000.50000.50000.4918-
Feb 09, 20220.50000.50000.50000.50000.4918-
Feb 08, 20220.50000.50000.50000.50000.49181,000
Feb 07, 20220.52000.52000.52000.52000.51152,300
Feb 04, 20220.50000.50000.50000.50000.49182,000
Feb 03, 20220.49000.49000.49000.49000.4820300
Feb 02, 20220.49000.49000.49000.49000.4820-
Feb 01, 20220.49000.49000.49000.49000.48201,000
Jan 31, 20220.52000.52000.52000.52000.51154,000
Jan 28, 20220.51000.52000.51000.52000.51157,000
Jan 27, 20220.49000.49000.49000.49000.4820-
Jan 26, 20220.49000.49000.49000.49000.4820-
Jan 25, 20220.49000.49000.49000.49000.4820-
Jan 24, 20220.49000.49000.49000.49000.4820-
Jan 21, 20220.49000.49000.49000.49000.4820-
Jan 20, 20220.49000.49000.49000.49000.48201,000
Jan 19, 20220.52000.52000.52000.52000.5115-
Jan 18, 20220.52000.52000.52000.52000.51152,500
Jan 17, 20220.52000.52000.52000.52000.51151,500
Jan 14, 20220.52000.52000.52000.52000.511516,000
Jan 13, 20220.52000.52000.52000.52000.51151,000
Jan 12, 20220.51000.52000.51000.52000.51157,000
Jan 11, 20220.50000.50000.50000.50000.4918-
Jan 10, 20220.50000.50000.50000.50000.49182,000
Jan 07, 20220.51000.51000.50000.50000.49188,500
Jan 06, 20220.51000.51000.51000.51000.5017-
Jan 05, 20220.50000.51000.50000.51000.5017107,000
Jan 04, 20220.49000.51000.49000.51000.501715,600
Dec 31, 20210.49000.49000.47000.47000.462314,800
Dec 30, 20210.44000.46000.44000.45000.442723,600
Dec 30, 20210.008 Dividend
Dec 29, 20210.50000.50000.40000.42000.4053147,000
Dec 24, 20210.50000.50000.50000.50000.4825-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...