Canada markets closed

Findev Inc. (FDI.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.5000+0.0550 (+12.36%)
At close: 12:01PM EST
Time Period:
Dec 03, 2021 - Dec 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 20220.50000.50000.50000.50000.50009,000
Dec 01, 20220.48000.48000.45000.45000.45004,700
Nov 30, 20220.50000.50000.50000.50000.50001,100
Nov 29, 20220.51000.51000.51000.51000.5100500
Nov 28, 20220.51000.51000.51000.51000.51001,300
Nov 25, 20220.51000.51000.51000.51000.51002,200
Nov 24, 20220.51000.51000.51000.51000.5100-
Nov 23, 20220.51000.51000.51000.51000.51001,500
Nov 22, 20220.50000.50000.50000.50000.500022,000
Nov 21, 20220.48000.48000.48000.48000.4800-
Nov 18, 20220.48000.48000.48000.48000.4800-
Nov 17, 20220.48000.48000.48000.48000.4800300
Nov 16, 20220.48000.48000.48000.48000.4800400
Nov 15, 20220.48000.48000.48000.48000.4800-
Nov 14, 20220.48000.48000.48000.48000.4800-
Nov 11, 20220.48000.48000.48000.48000.4800-
Nov 10, 20220.48000.48000.48000.48000.4800500
Nov 09, 20220.48000.48000.48000.48000.4800500
Nov 08, 20220.48000.48000.48000.48000.4800-
Nov 07, 20220.48000.48000.48000.48000.4800700
Nov 04, 20220.42000.42000.42000.42000.4200-
Nov 03, 20220.43000.43000.43000.43000.4300-
Nov 02, 20220.43000.43000.43000.43000.4300-
Nov 01, 20220.43000.43000.43000.43000.43003,000
Oct 31, 20220.42000.42000.42000.42000.4200300
Oct 28, 20220.42000.42000.42000.42000.4200-
Oct 27, 20220.42000.42000.42000.42000.42001,100
Oct 26, 20220.42000.42000.42000.42000.4200-
Oct 25, 20220.44000.44000.42000.42000.42002,000
Oct 24, 20220.43000.43000.43000.43000.43001,500
Oct 21, 20220.42000.42000.42000.42000.4200-
Oct 20, 20220.42000.42000.42000.42000.4200-
Oct 19, 20220.42000.42000.42000.42000.4200-
Oct 18, 20220.42000.42000.42000.42000.4200-
Oct 17, 20220.42000.42000.42000.42000.4200-
Oct 14, 20220.42000.42000.42000.42000.4200-
Oct 13, 20220.42000.42000.42000.42000.4200-
Oct 12, 20220.42000.42000.42000.42000.4200-
Oct 11, 20220.42000.42000.42000.42000.4200-
Oct 07, 20220.42000.42000.42000.42000.4200-
Oct 06, 20220.42000.42000.42000.42000.4200-
Oct 05, 20220.42000.42000.42000.42000.4200-
Oct 04, 20220.42000.42000.42000.42000.4200-
Oct 03, 20220.42000.42000.42000.42000.4200-
Sept 30, 20220.42000.42000.42000.42000.4200-
Sept 29, 20220.42000.42000.42000.42000.4200-
Sept 28, 20220.41000.41000.41000.41000.4100-
Sept 28, 20220.008 Dividend
Sept 27, 20220.42000.42000.42000.42000.4120-
Sept 26, 20220.46000.46000.42000.42000.41203,000
Sept 23, 20220.46000.46000.46000.46000.4512600
Sept 22, 20220.49000.49000.49000.49000.4807-
Sept 21, 20220.49000.49000.49000.49000.48071,000
Sept 20, 20220.46000.46000.46000.46000.4512-
Sept 19, 20220.48000.48000.46000.46000.45121,600
Sept 16, 20220.49000.49000.49000.49000.4807-
Sept 15, 20220.49000.49000.49000.49000.48073,000
Sept 14, 20220.51000.51000.51000.51000.50031,000
Sept 13, 20220.51000.51000.51000.51000.5003500
Sept 12, 20220.51000.51000.51000.51000.5003-
Sept 09, 20220.51000.51000.51000.51000.5003-
Sept 08, 20220.51000.51000.51000.51000.5003-
Sept 07, 20220.51000.51000.51000.51000.5003-
Sept 06, 20220.51000.51000.51000.51000.5003400
Sept 02, 20220.51000.51000.51000.51000.5003100
Sept 01, 20220.51000.51000.51000.51000.50031,500
Aug 31, 20220.51000.51000.51000.51000.5003-
Aug 30, 20220.51000.51000.51000.51000.5003-
Aug 29, 20220.51000.51000.51000.51000.5003-
Aug 26, 20220.51000.51000.51000.51000.5003-
Aug 25, 20220.51000.51000.51000.51000.5003-
Aug 24, 20220.51000.51000.51000.51000.5003-
Aug 23, 20220.51000.51000.51000.51000.5003-
Aug 22, 20220.51000.51000.51000.51000.5003-
Aug 19, 20220.51000.51000.51000.51000.50032,500
Aug 18, 20220.50000.50000.50000.50000.4905-
Aug 17, 20220.50000.50000.50000.50000.4905-
Aug 16, 20220.48000.50000.48000.50000.49054,400
Aug 15, 20220.48000.48000.48000.48000.4709900
Aug 12, 20220.48000.48000.48000.48000.4709-
Aug 11, 20220.51000.51000.48000.48000.47091,800
Aug 10, 20220.50000.51000.50000.51000.50034,800
Aug 09, 20220.48000.48000.48000.48000.4709100
Aug 08, 20220.48000.48000.48000.48000.47092,100
Aug 05, 20220.48000.48000.48000.48000.4709500
Aug 04, 20220.51000.51000.51000.51000.5003100
Aug 03, 20220.51000.51000.51000.51000.50032,000
Aug 02, 20220.46000.46000.46000.46000.4512-
Jul 29, 20220.46000.46000.46000.46000.4512-
Jul 28, 20220.46000.46000.46000.46000.4512-
Jul 27, 20220.46000.46000.46000.46000.4512-
Jul 26, 20220.46000.46000.46000.46000.4512-
Jul 25, 20220.46000.46000.46000.46000.4512-
Jul 22, 20220.46000.46000.46000.46000.4512100
Jul 21, 20220.46000.46000.46000.46000.4512-
Jul 20, 20220.47000.47000.46000.46000.45121,000
Jul 19, 20220.48000.48000.48000.48000.4709-
Jul 18, 20220.48000.48000.48000.48000.4709-
Jul 15, 20220.48000.48000.48000.48000.4709-
Jul 14, 20220.48000.48000.48000.48000.4709-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...