TSXV - Delayed Quote CAD

Findev Inc. (FDI.V)

0.4000 0.0000 (0.00%)
At close: April 22 at 1:33 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
Apr 22, 2024 0.3900 0.4100 0.3900 0.4000 0.4000 9,800
Apr 19, 2024 0.3900 0.3900 0.3900 0.3900 0.3900 -
Apr 18, 2024 0.3900 0.3900 0.3900 0.3900 0.3900 3,000
Apr 17, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 1,100
Apr 16, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
Apr 15, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
Apr 12, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
Apr 11, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
Apr 10, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
Apr 9, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
Apr 8, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
Apr 5, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
Apr 4, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
Apr 3, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
Apr 2, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 1,000
Apr 1, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
Mar 28, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 2,500
Mar 27, 2024 0.0080 Dividend
Mar 27, 2024 0.3700 0.3700 0.3500 0.3500 0.3500 4,800
Mar 26, 2024 0.3800 0.3800 0.3800 0.3800 0.3720 5,100
Mar 25, 2024 0.3700 0.3700 0.3700 0.3700 0.3622 -
Mar 22, 2024 0.3700 0.3700 0.3700 0.3700 0.3622 -
Mar 21, 2024 0.3700 0.3700 0.3700 0.3700 0.3622 500
Mar 20, 2024 0.3900 0.3900 0.3900 0.3900 0.3818 3,400
Mar 19, 2024 0.3900 0.3900 0.3900 0.3900 0.3818 -
Mar 18, 2024 0.3900 0.3900 0.3900 0.3900 0.3818 -
Mar 15, 2024 0.3900 0.3900 0.3900 0.3900 0.3818 -
Mar 14, 2024 0.3900 0.3900 0.3900 0.3900 0.3818 13,900
Mar 13, 2024 0.3900 0.3900 0.3900 0.3900 0.3818 3,500
Mar 12, 2024 0.3900 0.3900 0.3900 0.3900 0.3818 -
Mar 11, 2024 0.3900 0.3900 0.3900 0.3900 0.3818 -
Mar 8, 2024 0.3900 0.3900 0.3900 0.3900 0.3818 500
Mar 7, 2024 0.3500 0.3500 0.3500 0.3500 0.3426 -
Mar 6, 2024 0.3700 0.3700 0.3500 0.3500 0.3426 81,900
Mar 5, 2024 0.4000 0.4000 0.4000 0.4000 0.3916 -
Mar 4, 2024 0.4000 0.4000 0.4000 0.4000 0.3916 100
Mar 1, 2024 0.4000 0.4000 0.4000 0.4000 0.3916 3,000
Feb 29, 2024 0.3700 0.4000 0.3700 0.4000 0.3916 3,500
Feb 28, 2024 0.3700 0.3700 0.3700 0.3700 0.3622 -
Feb 27, 2024 0.3700 0.3700 0.3700 0.3700 0.3622 -
Feb 26, 2024 0.3700 0.3700 0.3700 0.3700 0.3622 -
Feb 23, 2024 0.3700 0.3700 0.3700 0.3700 0.3622 6,000
Feb 22, 2024 0.4000 0.4000 0.3400 0.3400 0.3328 43,200
Feb 21, 2024 0.4100 0.4100 0.4100 0.4100 0.4014 -
Feb 20, 2024 0.4100 0.4100 0.4100 0.4100 0.4014 1,500
Feb 16, 2024 0.4000 0.4000 0.4000 0.4000 0.3916 -
Feb 15, 2024 0.4000 0.4000 0.4000 0.4000 0.3916 1,000
Feb 14, 2024 0.3900 0.3900 0.3900 0.3900 0.3818 -
Feb 13, 2024 0.3900 0.3900 0.3900 0.3900 0.3818 600
Feb 12, 2024 0.3900 0.3900 0.3900 0.3900 0.3818 -
Feb 9, 2024 0.3900 0.3900 0.3900 0.3900 0.3818 -
Feb 8, 2024 0.3900 0.3900 0.3900 0.3900 0.3818 -
Feb 7, 2024 0.3900 0.3900 0.3900 0.3900 0.3818 2,300
Feb 6, 2024 0.4400 0.4400 0.4400 0.4400 0.4307 -
Feb 5, 2024 0.4400 0.4400 0.4400 0.4400 0.4307 -
Feb 2, 2024 0.4400 0.4400 0.4400 0.4400 0.4307 -
Feb 1, 2024 0.4400 0.4400 0.4400 0.4400 0.4307 -
Jan 31, 2024 0.4400 0.4400 0.4400 0.4400 0.4307 400
Jan 30, 2024 0.4400 0.4400 0.4400 0.4400 0.4307 1,500
Jan 29, 2024 0.4300 0.4300 0.4300 0.4300 0.4209 300
Jan 26, 2024 0.4300 0.4300 0.4300 0.4300 0.4209 -
Jan 25, 2024 0.4300 0.4300 0.4300 0.4300 0.4209 -
Jan 24, 2024 0.4300 0.4300 0.4300 0.4300 0.4209 -
Jan 23, 2024 0.4400 0.4400 0.4300 0.4300 0.4209 21,600
Jan 22, 2024 0.4400 0.4400 0.4400 0.4400 0.4307 -
Jan 19, 2024 0.4400 0.4400 0.4400 0.4400 0.4307 -
Jan 18, 2024 0.4400 0.4400 0.4400 0.4400 0.4307 -
Jan 17, 2024 0.4400 0.4400 0.4400 0.4400 0.4307 700
Jan 16, 2024 0.4700 0.4700 0.4700 0.4700 0.4601 -
Jan 15, 2024 0.4500 0.4800 0.4500 0.4700 0.4601 13,500
Jan 12, 2024 0.4500 0.4500 0.4500 0.4500 0.4405 -
Jan 11, 2024 0.4500 0.4500 0.4500 0.4500 0.4405 -
Jan 10, 2024 0.3900 0.4500 0.3900 0.4500 0.4405 49,000
Jan 9, 2024 0.4200 0.4200 0.4200 0.4200 0.4112 -
Jan 8, 2024 0.4300 0.4300 0.4200 0.4200 0.4112 5,500
Jan 5, 2024 0.4000 0.4000 0.4000 0.4000 0.3916 500
Jan 4, 2024 0.3800 0.3800 0.3800 0.3800 0.3720 1,000
Jan 3, 2024 0.3800 0.3800 0.3800 0.3800 0.3720 -
Jan 2, 2024 0.3800 0.3800 0.3800 0.3800 0.3720 -
Dec 29, 2023 0.3800 0.3800 0.3800 0.3800 0.3720 1,000
Dec 28, 2023 0.4400 0.4400 0.4400 0.4400 0.4307 -
Dec 27, 2023 0.0080 Dividend
Dec 27, 2023 0.4500 0.4500 0.4400 0.4400 0.4307 3,500
Dec 22, 2023 0.3900 0.4000 0.3900 0.4000 0.3837 9,000
Dec 21, 2023 0.3800 0.4800 0.3800 0.4800 0.4605 39,500
Dec 20, 2023 0.3400 0.3400 0.3400 0.3400 0.3262 -
Dec 19, 2023 0.3400 0.3400 0.3400 0.3400 0.3262 -
Dec 18, 2023 0.3400 0.3400 0.3400 0.3400 0.3262 -
Dec 15, 2023 0.3400 0.3400 0.3400 0.3400 0.3262 -
Dec 14, 2023 0.3400 0.3400 0.3400 0.3400 0.3262 400
Dec 13, 2023 0.3400 0.3400 0.3400 0.3400 0.3262 -
Dec 12, 2023 0.3800 0.3800 0.3400 0.3400 0.3262 73,200
Dec 11, 2023 0.3700 0.3700 0.3700 0.3700 0.3550 -
Dec 8, 2023 0.3700 0.3700 0.3700 0.3700 0.3550 -
Dec 7, 2023 0.3700 0.3700 0.3700 0.3700 0.3550 16,600
Dec 6, 2023 0.3700 0.3700 0.3700 0.3700 0.3550 -
Dec 5, 2023 0.3700 0.3700 0.3700 0.3700 0.3550 -
Dec 4, 2023 0.3700 0.3700 0.3700 0.3700 0.3550 -
Dec 1, 2023 0.3700 0.3700 0.3700 0.3700 0.3550 -
Nov 30, 2023 0.3700 0.3700 0.3700 0.3700 0.3550 15,500
Nov 29, 2023 0.3600 0.3600 0.3600 0.3600 0.3454 3,400
Nov 28, 2023 0.3500 0.3500 0.3500 0.3500 0.3358 3,400
Nov 27, 2023 0.3400 0.3400 0.3400 0.3400 0.3262 400
Nov 24, 2023 0.3400 0.3400 0.3400 0.3400 0.3262 1,000
Nov 23, 2023 0.3400 0.3400 0.3400 0.3400 0.3262 2,500
Nov 22, 2023 0.3400 0.3400 0.3400 0.3400 0.3262 2,000
Nov 21, 2023 0.3300 0.3300 0.3300 0.3300 0.3166 -
Nov 20, 2023 0.3300 0.3300 0.3300 0.3300 0.3166 500
Nov 17, 2023 0.3500 0.3500 0.3500 0.3500 0.3358 -
Nov 16, 2023 0.3600 0.3600 0.3500 0.3500 0.3358 19,500
Nov 15, 2023 0.3600 0.3600 0.3600 0.3600 0.3454 -
Nov 14, 2023 0.3600 0.3600 0.3600 0.3600 0.3454 -
Nov 13, 2023 0.3600 0.3600 0.3600 0.3600 0.3454 -
Nov 10, 2023 0.3600 0.3600 0.3600 0.3600 0.3454 -
Nov 9, 2023 0.3600 0.3600 0.3600 0.3600 0.3454 500
Nov 8, 2023 0.3600 0.3600 0.3600 0.3600 0.3454 -
Nov 7, 2023 0.3600 0.3600 0.3600 0.3600 0.3454 -
Nov 6, 2023 0.3600 0.3600 0.3600 0.3600 0.3454 500
Nov 3, 2023 0.4100 0.4100 0.4100 0.4100 0.3933 -
Nov 2, 2023 0.4100 0.4100 0.4100 0.4100 0.3933 1,000
Nov 1, 2023 0.4200 0.4200 0.4200 0.4200 0.4029 -
Oct 31, 2023 0.4200 0.4200 0.4200 0.4200 0.4029 500
Oct 30, 2023 0.3500 0.3500 0.3500 0.3500 0.3358 -
Oct 27, 2023 0.3500 0.3500 0.3500 0.3500 0.3358 -
Oct 26, 2023 0.3500 0.3500 0.3500 0.3500 0.3358 15,000
Oct 25, 2023 0.2900 0.3300 0.2900 0.3300 0.3166 120,700
Oct 24, 2023 0.3700 0.3700 0.3700 0.3700 0.3550 1,000
Oct 23, 2023 0.3600 0.3600 0.3600 0.3600 0.3454 500
Oct 20, 2023 0.3800 0.3800 0.3300 0.3300 0.3166 36,900
Oct 19, 2023 0.3900 0.3900 0.3800 0.3900 0.3742 22,500
Oct 18, 2023 0.3900 0.3900 0.3900 0.3900 0.3742 1,500
Oct 17, 2023 0.3800 0.3800 0.3800 0.3800 0.3646 -
Oct 16, 2023 0.4100 0.4100 0.3800 0.3800 0.3646 16,500
Oct 13, 2023 0.4100 0.4100 0.4100 0.4100 0.3933 1,000
Oct 12, 2023 0.4100 0.4100 0.4100 0.4100 0.3933 -
Oct 11, 2023 0.4100 0.4100 0.4100 0.4100 0.3933 500
Oct 10, 2023 0.4100 0.4100 0.4100 0.4100 0.3933 1,000
Oct 6, 2023 0.4100 0.4100 0.4100 0.4100 0.3933 -
Oct 5, 2023 0.4100 0.4100 0.4100 0.4100 0.3933 -
Oct 4, 2023 0.4100 0.4100 0.4100 0.4100 0.3933 -
Oct 3, 2023 0.4100 0.4100 0.4100 0.4100 0.3933 -
Oct 2, 2023 0.4100 0.4100 0.4100 0.4100 0.3933 1,000
Sep 29, 2023 0.4100 0.4100 0.4100 0.4100 0.3933 500
Sep 28, 2023 0.4000 0.4000 0.4000 0.4000 0.3837 14,000
Sep 27, 2023 0.0080 Dividend
Sep 27, 2023 0.4000 0.4000 0.4000 0.4000 0.3837 1,500
Sep 26, 2023 0.4000 0.4000 0.4000 0.4000 0.3761 2,500
Sep 25, 2023 0.4000 0.4000 0.4000 0.4000 0.3761 2,000
Sep 22, 2023 0.3900 0.3900 0.3900 0.3900 0.3667 -
Sep 21, 2023 0.3900 0.3900 0.3900 0.3900 0.3667 -
Sep 20, 2023 0.3900 0.3900 0.3900 0.3900 0.3667 -
Sep 19, 2023 0.3900 0.3900 0.3900 0.3900 0.3667 -
Sep 18, 2023 0.3900 0.3900 0.3900 0.3900 0.3667 -
Sep 15, 2023 0.3900 0.3900 0.3900 0.3900 0.3667 -
Sep 14, 2023 0.4300 0.4300 0.3900 0.3900 0.3667 7,000
Sep 13, 2023 0.4000 0.4000 0.4000 0.4000 0.3761 -
Sep 12, 2023 0.4000 0.4000 0.4000 0.4000 0.3761 -
Sep 11, 2023 0.4000 0.4000 0.4000 0.4000 0.3761 1,000
Sep 8, 2023 0.4000 0.4000 0.4000 0.4000 0.3761 500
Sep 7, 2023 0.4400 0.4400 0.4400 0.4400 0.4137 1,500
Sep 6, 2023 0.4400 0.4400 0.4400 0.4400 0.4137 -
Sep 5, 2023 0.4400 0.4400 0.4400 0.4400 0.4137 800
Sep 1, 2023 0.4200 0.4200 0.4200 0.4200 0.3949 300
Aug 31, 2023 0.4200 0.4200 0.4200 0.4200 0.3949 2,500
Aug 30, 2023 0.4000 0.4200 0.4000 0.4200 0.3949 5,000
Aug 29, 2023 0.4000 0.4000 0.4000 0.4000 0.3761 -
Aug 28, 2023 0.4000 0.4000 0.4000 0.4000 0.3761 -
Aug 25, 2023 0.4000 0.4000 0.4000 0.4000 0.3761 -
Aug 24, 2023 0.4000 0.4000 0.4000 0.4000 0.3761 10,900
Aug 23, 2023 0.4000 0.4000 0.4000 0.4000 0.3761 8,500
Aug 22, 2023 0.4000 0.4000 0.4000 0.4000 0.3761 -
Aug 21, 2023 0.4000 0.4000 0.4000 0.4000 0.3761 3,000
Aug 18, 2023 0.4100 0.4100 0.4100 0.4100 0.3855 -
Aug 17, 2023 0.4100 0.4100 0.4100 0.4100 0.3855 -
Aug 16, 2023 0.4100 0.4100 0.4100 0.4100 0.3855 1,000
Aug 15, 2023 0.4100 0.4100 0.4100 0.4100 0.3855 3,500
Aug 14, 2023 0.4100 0.4100 0.4100 0.4100 0.3855 -
Aug 11, 2023 0.4100 0.4100 0.4100 0.4100 0.3855 -
Aug 10, 2023 0.4100 0.4100 0.4100 0.4100 0.3855 -
Aug 9, 2023 0.4100 0.4100 0.4100 0.4100 0.3855 -
Aug 8, 2023 0.4100 0.4200 0.4100 0.4100 0.3855 4,500
Aug 4, 2023 0.4200 0.4200 0.4200 0.4200 0.3949 -
Aug 3, 2023 0.4200 0.4200 0.4200 0.4200 0.3949 1,500
Aug 2, 2023 0.4100 0.4100 0.4100 0.4100 0.3855 1,000
Aug 1, 2023 0.4200 0.4200 0.4200 0.4200 0.3949 200
Jul 31, 2023 0.4200 0.4200 0.4200 0.4200 0.3949 4,600
Jul 28, 2023 0.4300 0.4300 0.4200 0.4200 0.3949 10,500
Jul 27, 2023 0.4200 0.4200 0.4200 0.4200 0.3949 500
Jul 26, 2023 0.4300 0.4300 0.4300 0.4300 0.4043 -
Jul 25, 2023 0.4300 0.4300 0.4300 0.4300 0.4043 -
Jul 24, 2023 0.4300 0.4300 0.4300 0.4300 0.4043 -
Jul 21, 2023 0.4300 0.4300 0.4300 0.4300 0.4043 600
Jul 20, 2023 0.4300 0.4300 0.4300 0.4300 0.4043 1,100
Jul 19, 2023 0.4300 0.4300 0.4300 0.4300 0.4043 -
Jul 18, 2023 0.4300 0.4300 0.4300 0.4300 0.4043 1,000
Jul 17, 2023 0.4400 0.4400 0.4400 0.4400 0.4137 1,500
Jul 14, 2023 0.4400 0.4400 0.4400 0.4400 0.4137 1,500
Jul 13, 2023 0.4400 0.4400 0.4400 0.4400 0.4137 2,000
Jul 12, 2023 0.4400 0.4400 0.4400 0.4400 0.4137 -
Jul 11, 2023 0.4400 0.4400 0.4400 0.4400 0.4137 200
Jul 10, 2023 0.4400 0.4400 0.4400 0.4400 0.4137 1,300
Jul 7, 2023 0.4400 0.4400 0.4400 0.4400 0.4137 -
Jul 6, 2023 0.4400 0.4400 0.4400 0.4400 0.4137 -
Jul 5, 2023 0.4400 0.4400 0.4400 0.4400 0.4137 -
Jul 4, 2023 0.4400 0.4400 0.4400 0.4400 0.4137 -
Jun 30, 2023 0.4400 0.4400 0.4400 0.4400 0.4137 500
Jun 29, 2023 0.4400 0.4400 0.4400 0.4400 0.4137 500
Jun 28, 2023 0.0080 Dividend
Jun 28, 2023 0.4400 0.4400 0.4400 0.4400 0.4137 -
Jun 27, 2023 0.4400 0.4400 0.4400 0.4400 0.4062 -
Jun 26, 2023 0.4400 0.4400 0.4400 0.4400 0.4062 -
Jun 23, 2023 0.4400 0.4400 0.4400 0.4400 0.4062 -
Jun 22, 2023 0.4400 0.4400 0.4400 0.4400 0.4062 -
Jun 21, 2023 0.4400 0.4400 0.4400 0.4400 0.4062 -
Jun 20, 2023 0.4400 0.4400 0.4400 0.4400 0.4062 -
Jun 19, 2023 0.4200 0.4400 0.4200 0.4400 0.4062 44,200
Jun 16, 2023 0.4200 0.4200 0.4200 0.4200 0.3877 -
Jun 15, 2023 0.4200 0.4200 0.4200 0.4200 0.3877 -
Jun 14, 2023 0.4200 0.4200 0.4200 0.4200 0.3877 -
Jun 13, 2023 0.4200 0.4200 0.4200 0.4200 0.3877 -
Jun 12, 2023 0.4200 0.4200 0.4200 0.4200 0.3877 300
Jun 9, 2023 0.4200 0.4200 0.4200 0.4200 0.3877 -
Jun 8, 2023 0.4200 0.4200 0.4200 0.4200 0.3877 -
Jun 7, 2023 0.4100 0.4200 0.4100 0.4200 0.3877 23,000
Jun 6, 2023 0.4300 0.4300 0.4300 0.4300 0.3969 -
Jun 5, 2023 0.4300 0.4300 0.4300 0.4300 0.3969 -
Jun 2, 2023 0.4300 0.4300 0.4300 0.4300 0.3969 500
Jun 1, 2023 0.4300 0.4300 0.4300 0.4300 0.3969 2,000
May 31, 2023 0.4300 0.4300 0.4300 0.4300 0.3969 3,000
May 30, 2023 0.4400 0.4400 0.4400 0.4400 0.4062 1,000
May 29, 2023 0.4300 0.4300 0.4300 0.4300 0.3969 -
May 26, 2023 0.4300 0.4300 0.4300 0.4300 0.3969 -
May 25, 2023 0.4300 0.4300 0.4300 0.4300 0.3969 -
May 24, 2023 0.4300 0.4300 0.4300 0.4300 0.3969 49,000
May 23, 2023 0.4600 0.4600 0.4600 0.4600 0.4246 -
May 19, 2023 0.4600 0.4600 0.4600 0.4600 0.4246 -
May 18, 2023 0.4600 0.4600 0.4600 0.4600 0.4246 -
May 17, 2023 0.4600 0.4600 0.4600 0.4600 0.4246 -
May 16, 2023 0.4600 0.4600 0.4600 0.4600 0.4246 500
May 15, 2023 0.4600 0.4600 0.4600 0.4600 0.4246 -
May 12, 2023 0.4600 0.4600 0.4600 0.4600 0.4246 -
May 11, 2023 0.4600 0.4600 0.4600 0.4600 0.4246 -
May 10, 2023 0.4600 0.4600 0.4600 0.4600 0.4246 -
May 9, 2023 0.4600 0.4600 0.4600 0.4600 0.4246 -
May 8, 2023 0.4600 0.4600 0.4600 0.4600 0.4246 -
May 5, 2023 0.4600 0.4600 0.4600 0.4600 0.4246 -
May 4, 2023 0.4600 0.4600 0.4600 0.4600 0.4246 4,000
May 3, 2023 0.4600 0.4600 0.4500 0.4500 0.4154 1,500
May 2, 2023 0.4700 0.4700 0.4700 0.4700 0.4339 -
May 1, 2023 0.4700 0.4700 0.4700 0.4700 0.4339 -
Apr 28, 2023 0.4700 0.4700 0.4700 0.4700 0.4339 800
Apr 27, 2023 0.4800 0.4800 0.4800 0.4800 0.4431 -
Apr 26, 2023 0.4800 0.4800 0.4800 0.4800 0.4431 1,500
Apr 25, 2023 0.4500 0.4500 0.4500 0.4500 0.4154 -
Apr 24, 2023 0.4500 0.4500 0.4500 0.4500 0.4154 -