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

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 02, 2022	0.5000	0.5000	0.5000	0.5000	0.5000	9,000
Dec 01, 2022	0.4800	0.4800	0.4500	0.4500	0.4500	4,700
Nov 30, 2022	0.5000	0.5000	0.5000	0.5000	0.5000	1,100
Nov 29, 2022	0.5100	0.5100	0.5100	0.5100	0.5100	500
Nov 28, 2022	0.5100	0.5100	0.5100	0.5100	0.5100	1,300
Nov 25, 2022	0.5100	0.5100	0.5100	0.5100	0.5100	2,200
Nov 24, 2022	0.5100	0.5100	0.5100	0.5100	0.5100	-
Nov 23, 2022	0.5100	0.5100	0.5100	0.5100	0.5100	1,500
Nov 22, 2022	0.5000	0.5000	0.5000	0.5000	0.5000	22,000
Nov 21, 2022	0.4800	0.4800	0.4800	0.4800	0.4800	-
Nov 18, 2022	0.4800	0.4800	0.4800	0.4800	0.4800	-
Nov 17, 2022	0.4800	0.4800	0.4800	0.4800	0.4800	300
Nov 16, 2022	0.4800	0.4800	0.4800	0.4800	0.4800	400
Nov 15, 2022	0.4800	0.4800	0.4800	0.4800	0.4800	-
Nov 14, 2022	0.4800	0.4800	0.4800	0.4800	0.4800	-
Nov 11, 2022	0.4800	0.4800	0.4800	0.4800	0.4800	-
Nov 10, 2022	0.4800	0.4800	0.4800	0.4800	0.4800	500
Nov 09, 2022	0.4800	0.4800	0.4800	0.4800	0.4800	500
Nov 08, 2022	0.4800	0.4800	0.4800	0.4800	0.4800	-
Nov 07, 2022	0.4800	0.4800	0.4800	0.4800	0.4800	700
Nov 04, 2022	0.4200	0.4200	0.4200	0.4200	0.4200	-
Nov 03, 2022	0.4300	0.4300	0.4300	0.4300	0.4300	-
Nov 02, 2022	0.4300	0.4300	0.4300	0.4300	0.4300	-
Nov 01, 2022	0.4300	0.4300	0.4300	0.4300	0.4300	3,000
Oct 31, 2022	0.4200	0.4200	0.4200	0.4200	0.4200	300
Oct 28, 2022	0.4200	0.4200	0.4200	0.4200	0.4200	-
Oct 27, 2022	0.4200	0.4200	0.4200	0.4200	0.4200	1,100
Oct 26, 2022	0.4200	0.4200	0.4200	0.4200	0.4200	-
Oct 25, 2022	0.4400	0.4400	0.4200	0.4200	0.4200	2,000
Oct 24, 2022	0.4300	0.4300	0.4300	0.4300	0.4300	1,500
Oct 21, 2022	0.4200	0.4200	0.4200	0.4200	0.4200	-
Oct 20, 2022	0.4200	0.4200	0.4200	0.4200	0.4200	-
Oct 19, 2022	0.4200	0.4200	0.4200	0.4200	0.4200	-
Oct 18, 2022	0.4200	0.4200	0.4200	0.4200	0.4200	-
Oct 17, 2022	0.4200	0.4200	0.4200	0.4200	0.4200	-
Oct 14, 2022	0.4200	0.4200	0.4200	0.4200	0.4200	-
Oct 13, 2022	0.4200	0.4200	0.4200	0.4200	0.4200	-
Oct 12, 2022	0.4200	0.4200	0.4200	0.4200	0.4200	-
Oct 11, 2022	0.4200	0.4200	0.4200	0.4200	0.4200	-
Oct 07, 2022	0.4200	0.4200	0.4200	0.4200	0.4200	-
Oct 06, 2022	0.4200	0.4200	0.4200	0.4200	0.4200	-
Oct 05, 2022	0.4200	0.4200	0.4200	0.4200	0.4200	-
Oct 04, 2022	0.4200	0.4200	0.4200	0.4200	0.4200	-
Oct 03, 2022	0.4200	0.4200	0.4200	0.4200	0.4200	-
Sept 30, 2022	0.4200	0.4200	0.4200	0.4200	0.4200	-
Sept 29, 2022	0.4200	0.4200	0.4200	0.4200	0.4200	-
Sept 28, 2022	0.4100	0.4100	0.4100	0.4100	0.4100	-
Sept 28, 2022	0.008 Dividend
Sept 27, 2022	0.4200	0.4200	0.4200	0.4200	0.4120	-
Sept 26, 2022	0.4600	0.4600	0.4200	0.4200	0.4120	3,000
Sept 23, 2022	0.4600	0.4600	0.4600	0.4600	0.4512	600
Sept 22, 2022	0.4900	0.4900	0.4900	0.4900	0.4807	-
Sept 21, 2022	0.4900	0.4900	0.4900	0.4900	0.4807	1,000
Sept 20, 2022	0.4600	0.4600	0.4600	0.4600	0.4512	-
Sept 19, 2022	0.4800	0.4800	0.4600	0.4600	0.4512	1,600
Sept 16, 2022	0.4900	0.4900	0.4900	0.4900	0.4807	-
Sept 15, 2022	0.4900	0.4900	0.4900	0.4900	0.4807	3,000
Sept 14, 2022	0.5100	0.5100	0.5100	0.5100	0.5003	1,000
Sept 13, 2022	0.5100	0.5100	0.5100	0.5100	0.5003	500
Sept 12, 2022	0.5100	0.5100	0.5100	0.5100	0.5003	-
Sept 09, 2022	0.5100	0.5100	0.5100	0.5100	0.5003	-
Sept 08, 2022	0.5100	0.5100	0.5100	0.5100	0.5003	-
Sept 07, 2022	0.5100	0.5100	0.5100	0.5100	0.5003	-
Sept 06, 2022	0.5100	0.5100	0.5100	0.5100	0.5003	400
Sept 02, 2022	0.5100	0.5100	0.5100	0.5100	0.5003	100
Sept 01, 2022	0.5100	0.5100	0.5100	0.5100	0.5003	1,500
Aug 31, 2022	0.5100	0.5100	0.5100	0.5100	0.5003	-
Aug 30, 2022	0.5100	0.5100	0.5100	0.5100	0.5003	-
Aug 29, 2022	0.5100	0.5100	0.5100	0.5100	0.5003	-
Aug 26, 2022	0.5100	0.5100	0.5100	0.5100	0.5003	-
Aug 25, 2022	0.5100	0.5100	0.5100	0.5100	0.5003	-
Aug 24, 2022	0.5100	0.5100	0.5100	0.5100	0.5003	-
Aug 23, 2022	0.5100	0.5100	0.5100	0.5100	0.5003	-
Aug 22, 2022	0.5100	0.5100	0.5100	0.5100	0.5003	-
Aug 19, 2022	0.5100	0.5100	0.5100	0.5100	0.5003	2,500
Aug 18, 2022	0.5000	0.5000	0.5000	0.5000	0.4905	-
Aug 17, 2022	0.5000	0.5000	0.5000	0.5000	0.4905	-
Aug 16, 2022	0.4800	0.5000	0.4800	0.5000	0.4905	4,400
Aug 15, 2022	0.4800	0.4800	0.4800	0.4800	0.4709	900
Aug 12, 2022	0.4800	0.4800	0.4800	0.4800	0.4709	-
Aug 11, 2022	0.5100	0.5100	0.4800	0.4800	0.4709	1,800
Aug 10, 2022	0.5000	0.5100	0.5000	0.5100	0.5003	4,800
Aug 09, 2022	0.4800	0.4800	0.4800	0.4800	0.4709	100
Aug 08, 2022	0.4800	0.4800	0.4800	0.4800	0.4709	2,100
Aug 05, 2022	0.4800	0.4800	0.4800	0.4800	0.4709	500
Aug 04, 2022	0.5100	0.5100	0.5100	0.5100	0.5003	100
Aug 03, 2022	0.5100	0.5100	0.5100	0.5100	0.5003	2,000
Aug 02, 2022	0.4600	0.4600	0.4600	0.4600	0.4512	-
Jul 29, 2022	0.4600	0.4600	0.4600	0.4600	0.4512	-
Jul 28, 2022	0.4600	0.4600	0.4600	0.4600	0.4512	-
Jul 27, 2022	0.4600	0.4600	0.4600	0.4600	0.4512	-
Jul 26, 2022	0.4600	0.4600	0.4600	0.4600	0.4512	-
Jul 25, 2022	0.4600	0.4600	0.4600	0.4600	0.4512	-
Jul 22, 2022	0.4600	0.4600	0.4600	0.4600	0.4512	100
Jul 21, 2022	0.4600	0.4600	0.4600	0.4600	0.4512	-
Jul 20, 2022	0.4700	0.4700	0.4600	0.4600	0.4512	1,000
Jul 19, 2022	0.4800	0.4800	0.4800	0.4800	0.4709	-
Jul 18, 2022	0.4800	0.4800	0.4800	0.4800	0.4709	-
Jul 15, 2022	0.4800	0.4800	0.4800	0.4800	0.4709	-
Jul 14, 2022	0.4800	0.4800	0.4800	0.4800	0.4709	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,485.66-39.79(-0.19%)

S&P 5004,071.70-4.87(-0.12%)

DOW34,429.88+34.87(+0.10%)

CAD/USD0.7427-0.0022(-0.29%)

CRUDE OIL80.34-0.88(-1.08%)

BTC-CAD22,886.35-175.88(-0.76%)

Findev Inc. (FDI.V)

S&P/TSX
20,485.66
-39.79(-0.19%)

S&P 500
4,071.70
-4.87(-0.12%)

DOW
34,429.88
+34.87(+0.10%)

CAD/USD
0.7427
-0.0022(-0.29%)

CRUDE OIL
80.34
-0.88(-1.08%)

BTC-CAD
22,886.35
-175.88(-0.76%)