Mail

FDI.V - Findev Inc.

TSXV - TSXV Real Time Price. Currency in CAD

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 02, 2023	0.4300	0.4300	0.4300	0.4300	0.4300	500
Jun 01, 2023	0.4300	0.4300	0.4300	0.4300	0.4300	2,000
May 31, 2023	0.4300	0.4300	0.4300	0.4300	0.4300	3,000
May 30, 2023	0.4400	0.4400	0.4400	0.4400	0.4400	1,000
May 29, 2023	0.4300	0.4300	0.4300	0.4300	0.4300	-
May 26, 2023	0.4300	0.4300	0.4300	0.4300	0.4300	-
May 25, 2023	0.4300	0.4300	0.4300	0.4300	0.4300	-
May 24, 2023	0.4300	0.4300	0.4300	0.4300	0.4300	49,000
May 23, 2023	0.4600	0.4600	0.4600	0.4600	0.4600	-
May 19, 2023	0.4600	0.4600	0.4600	0.4600	0.4600	-
May 18, 2023	0.4600	0.4600	0.4600	0.4600	0.4600	-
May 17, 2023	0.4600	0.4600	0.4600	0.4600	0.4600	-
May 16, 2023	0.4600	0.4600	0.4600	0.4600	0.4600	500
May 15, 2023	0.4600	0.4600	0.4600	0.4600	0.4600	-
May 12, 2023	0.4600	0.4600	0.4600	0.4600	0.4600	-
May 11, 2023	0.4600	0.4600	0.4600	0.4600	0.4600	-
May 10, 2023	0.4600	0.4600	0.4600	0.4600	0.4600	-
May 09, 2023	0.4600	0.4600	0.4600	0.4600	0.4600	-
May 08, 2023	0.4600	0.4600	0.4600	0.4600	0.4600	-
May 05, 2023	0.4600	0.4600	0.4600	0.4600	0.4600	-
May 04, 2023	0.4600	0.4600	0.4600	0.4600	0.4600	4,000
May 03, 2023	0.4600	0.4600	0.4500	0.4500	0.4500	1,500
May 02, 2023	0.4700	0.4700	0.4700	0.4700	0.4700	-
May 01, 2023	0.4700	0.4700	0.4700	0.4700	0.4700	-
Apr 28, 2023	0.4700	0.4700	0.4700	0.4700	0.4700	800
Apr 27, 2023	0.4800	0.4800	0.4800	0.4800	0.4800	-
Apr 26, 2023	0.4800	0.4800	0.4800	0.4800	0.4800	1,500
Apr 25, 2023	0.4500	0.4500	0.4500	0.4500	0.4500	-
Apr 24, 2023	0.4500	0.4500	0.4500	0.4500	0.4500	-
Apr 21, 2023	0.4500	0.4500	0.4500	0.4500	0.4500	2,200
Apr 20, 2023	0.4600	0.4600	0.4600	0.4600	0.4600	-
Apr 19, 2023	0.4600	0.4600	0.4600	0.4600	0.4600	-
Apr 18, 2023	0.4600	0.4600	0.4600	0.4600	0.4600	1,000
Apr 17, 2023	0.4500	0.4700	0.4500	0.4700	0.4700	2,800
Apr 14, 2023	0.4700	0.4700	0.4700	0.4700	0.4700	-
Apr 13, 2023	0.4700	0.4700	0.4700	0.4700	0.4700	5,500
Apr 12, 2023	0.4700	0.4700	0.4700	0.4700	0.4700	3,200
Apr 11, 2023	0.4700	0.4700	0.4700	0.4700	0.4700	5,100
Apr 10, 2023	0.4800	0.4800	0.4800	0.4800	0.4800	2,500
Apr 06, 2023	0.4800	0.4800	0.4800	0.4800	0.4800	1,000
Apr 05, 2023	0.4800	0.4800	0.4800	0.4800	0.4800	10,500
Apr 04, 2023	0.4800	0.4800	0.4800	0.4800	0.4800	-
Apr 03, 2023	0.4800	0.4800	0.4800	0.4800	0.4800	16,600
Mar 31, 2023	0.5000	0.5000	0.5000	0.5000	0.5000	100
Mar 30, 2023	0.5000	0.5000	0.5000	0.5000	0.5000	-
Mar 29, 2023	0.5000	0.5000	0.5000	0.5000	0.5000	-
Mar 28, 2023	0.5000	0.5000	0.5000	0.5000	0.5000	1,000
Mar 28, 2023	0.008 Dividend
Mar 27, 2023	0.5000	0.5000	0.5000	0.5000	0.4920	1,000
Mar 24, 2023	0.4800	0.4800	0.4800	0.4800	0.4723	-
Mar 23, 2023	0.4800	0.4800	0.4800	0.4800	0.4723	5,500
Mar 22, 2023	0.4800	0.4800	0.4800	0.4800	0.4723	1,400
Mar 21, 2023	0.5000	0.5000	0.5000	0.5000	0.4920	5,900
Mar 20, 2023	0.5200	0.5200	0.5200	0.5200	0.5117	100
Mar 17, 2023	0.5200	0.5200	0.5200	0.5200	0.5117	600
Mar 16, 2023	0.5100	0.5100	0.5100	0.5100	0.5018	-
Mar 15, 2023	0.5100	0.5100	0.5100	0.5100	0.5018	500
Mar 14, 2023	0.5000	0.5000	0.5000	0.5000	0.4920	-
Mar 13, 2023	0.5000	0.5000	0.5000	0.5000	0.4920	-
Mar 10, 2023	0.5000	0.5000	0.5000	0.5000	0.4920	500
Mar 09, 2023	0.5000	0.5000	0.5000	0.5000	0.4920	-
Mar 08, 2023	0.4800	0.5000	0.4800	0.5000	0.4920	1,100
Mar 07, 2023	0.5100	0.5400	0.5100	0.5400	0.5314	24,000
Mar 06, 2023	0.5100	0.5100	0.5000	0.5100	0.5018	15,000
Mar 03, 2023	0.5000	0.5000	0.5000	0.5000	0.4920	21,000
Mar 02, 2023	0.4700	0.4700	0.4700	0.4700	0.4625	2,500
Mar 01, 2023	0.5000	0.5000	0.5000	0.5000	0.4920	500
Feb 28, 2023	0.5000	0.5000	0.5000	0.5000	0.4920	1,500
Feb 27, 2023	0.4700	0.4700	0.4700	0.4700	0.4625	1,000
Feb 24, 2023	0.5000	0.5000	0.4800	0.4800	0.4723	2,500
Feb 23, 2023	0.5000	0.5000	0.4900	0.5000	0.4920	7,000
Feb 22, 2023	0.5000	0.5000	0.5000	0.5000	0.4920	1,500
Feb 21, 2023	0.5000	0.5000	0.5000	0.5000	0.4920	3,000
Feb 17, 2023	0.4900	0.4900	0.4900	0.4900	0.4822	-
Feb 16, 2023	0.4900	0.4900	0.4900	0.4900	0.4822	-
Feb 15, 2023	0.4900	0.4900	0.4900	0.4900	0.4822	2,500
Feb 14, 2023	0.5000	0.5000	0.5000	0.5000	0.4920	-
Feb 13, 2023	0.5000	0.5000	0.5000	0.5000	0.4920	500
Feb 10, 2023	0.4600	0.4600	0.4600	0.4600	0.4526	-
Feb 09, 2023	0.4600	0.4600	0.4600	0.4600	0.4526	1,000
Feb 08, 2023	0.5000	0.5000	0.5000	0.5000	0.4920	-
Feb 07, 2023	0.5000	0.5000	0.5000	0.5000	0.4920	14,100
Feb 06, 2023	0.4700	0.4700	0.4500	0.4700	0.4625	31,500
Feb 03, 2023	0.4900	0.4900	0.4900	0.4900	0.4822	500
Feb 02, 2023	0.5100	0.5100	0.5100	0.5100	0.5018	6,000
Feb 01, 2023	0.5100	0.5100	0.5100	0.5100	0.5018	8,100
Jan 31, 2023	0.5100	0.5100	0.5100	0.5100	0.5018	9,000
Jan 30, 2023	0.5100	0.5100	0.4900	0.5100	0.5018	4,600
Jan 27, 2023	0.5000	0.5100	0.5000	0.5100	0.5018	33,600
Jan 26, 2023	0.5000	0.5000	0.5000	0.5000	0.4920	-
Jan 25, 2023	0.5000	0.5000	0.5000	0.5000	0.4920	-
Jan 24, 2023	0.5000	0.5000	0.5000	0.5000	0.4920	8,500
Jan 23, 2023	0.4900	0.4900	0.4900	0.4900	0.4822	-
Jan 20, 2023	0.4900	0.4900	0.4900	0.4900	0.4822	500
Jan 19, 2023	0.5000	0.5000	0.5000	0.5000	0.4920	2,000
Jan 18, 2023	0.4900	0.4900	0.4900	0.4900	0.4822	-
Jan 17, 2023	0.5000	0.5000	0.4900	0.4900	0.4822	7,400
Jan 16, 2023	0.5000	0.5000	0.5000	0.5000	0.4920	6,600
Jan 13, 2023	0.4900	0.4900	0.4900	0.4900	0.4822	1,000
Jan 12, 2023	0.4800	0.4800	0.4800	0.4800	0.4723	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...