Findev Inc. (FDI.V)

TSXV - TSXV Real-time price. Currency in CAD

Add to watchlist

0.4050

+0.0200

(+5.19%)

At close: 01:56PM EDT

Time period:

27 Apr 2023 - 27 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	0.4100	0.4100	0.4100	0.4100	0.4100	11,000
25 Apr 2024	0.3900	0.3900	0.3900	0.3900	0.3900	2,000
24 Apr 2024	0.3800	0.3800	0.3800	0.3800	0.3800	5,000
23 Apr 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
22 Apr 2024	0.3900	0.4100	0.3900	0.4000	0.4000	9,800
19 Apr 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
18 Apr 2024	0.3900	0.3900	0.3900	0.3900	0.3900	3,000
17 Apr 2024	0.3800	0.3800	0.3800	0.3800	0.3800	1,100
16 Apr 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
15 Apr 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
12 Apr 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
11 Apr 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
10 Apr 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
09 Apr 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
08 Apr 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
05 Apr 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
04 Apr 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
03 Apr 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
02 Apr 2024	0.4000	0.4000	0.4000	0.4000	0.4000	1,000
01 Apr 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
28 Mar 2024	0.4000	0.4000	0.4000	0.4000	0.4000	2,500
27 Mar 2024	0.3700	0.3700	0.3500	0.3500	0.3500	4,800
27 Mar 2024	0.008 Dividend
26 Mar 2024	0.3800	0.3800	0.3800	0.3800	0.3720	5,100
25 Mar 2024	0.3700	0.3700	0.3700	0.3700	0.3622	-
22 Mar 2024	0.3700	0.3700	0.3700	0.3700	0.3622	-
21 Mar 2024	0.3700	0.3700	0.3700	0.3700	0.3622	500
20 Mar 2024	0.3900	0.3900	0.3900	0.3900	0.3818	3,400
19 Mar 2024	0.3900	0.3900	0.3900	0.3900	0.3818	-
18 Mar 2024	0.3900	0.3900	0.3900	0.3900	0.3818	-
15 Mar 2024	0.3900	0.3900	0.3900	0.3900	0.3818	-
14 Mar 2024	0.3900	0.3900	0.3900	0.3900	0.3818	13,900
13 Mar 2024	0.3900	0.3900	0.3900	0.3900	0.3818	3,500
12 Mar 2024	0.3900	0.3900	0.3900	0.3900	0.3818	-
11 Mar 2024	0.3900	0.3900	0.3900	0.3900	0.3818	-
08 Mar 2024	0.3900	0.3900	0.3900	0.3900	0.3818	500
07 Mar 2024	0.3500	0.3500	0.3500	0.3500	0.3426	-
06 Mar 2024	0.3700	0.3700	0.3500	0.3500	0.3426	81,900
05 Mar 2024	0.4000	0.4000	0.4000	0.4000	0.3916	-
04 Mar 2024	0.4000	0.4000	0.4000	0.4000	0.3916	100
01 Mar 2024	0.4000	0.4000	0.4000	0.4000	0.3916	3,000
29 Feb 2024	0.3700	0.4000	0.3700	0.4000	0.3916	3,500
28 Feb 2024	0.3700	0.3700	0.3700	0.3700	0.3622	-
27 Feb 2024	0.3700	0.3700	0.3700	0.3700	0.3622	-
26 Feb 2024	0.3700	0.3700	0.3700	0.3700	0.3622	-
23 Feb 2024	0.3700	0.3700	0.3700	0.3700	0.3622	6,000
22 Feb 2024	0.4000	0.4000	0.3400	0.3400	0.3328	43,200
21 Feb 2024	0.4100	0.4100	0.4100	0.4100	0.4014	-
20 Feb 2024	0.4100	0.4100	0.4100	0.4100	0.4014	1,500
16 Feb 2024	0.4000	0.4000	0.4000	0.4000	0.3916	-
15 Feb 2024	0.4000	0.4000	0.4000	0.4000	0.3916	1,000
14 Feb 2024	0.3900	0.3900	0.3900	0.3900	0.3818	-
13 Feb 2024	0.3900	0.3900	0.3900	0.3900	0.3818	600
12 Feb 2024	0.3900	0.3900	0.3900	0.3900	0.3818	-
09 Feb 2024	0.3900	0.3900	0.3900	0.3900	0.3818	-
08 Feb 2024	0.3900	0.3900	0.3900	0.3900	0.3818	-
07 Feb 2024	0.3900	0.3900	0.3900	0.3900	0.3818	2,300
06 Feb 2024	0.4400	0.4400	0.4400	0.4400	0.4307	-
05 Feb 2024	0.4400	0.4400	0.4400	0.4400	0.4307	-
02 Feb 2024	0.4400	0.4400	0.4400	0.4400	0.4307	-
01 Feb 2024	0.4400	0.4400	0.4400	0.4400	0.4307	-
31 Jan 2024	0.4400	0.4400	0.4400	0.4400	0.4307	400
30 Jan 2024	0.4400	0.4400	0.4400	0.4400	0.4307	1,500
29 Jan 2024	0.4300	0.4300	0.4300	0.4300	0.4209	300
26 Jan 2024	0.4300	0.4300	0.4300	0.4300	0.4209	-
25 Jan 2024	0.4300	0.4300	0.4300	0.4300	0.4209	-
24 Jan 2024	0.4300	0.4300	0.4300	0.4300	0.4209	-
23 Jan 2024	0.4400	0.4400	0.4300	0.4300	0.4209	21,600
22 Jan 2024	0.4400	0.4400	0.4400	0.4400	0.4307	-
19 Jan 2024	0.4400	0.4400	0.4400	0.4400	0.4307	-
18 Jan 2024	0.4400	0.4400	0.4400	0.4400	0.4307	-
17 Jan 2024	0.4400	0.4400	0.4400	0.4400	0.4307	700
16 Jan 2024	0.4700	0.4700	0.4700	0.4700	0.4601	-
15 Jan 2024	0.4500	0.4800	0.4500	0.4700	0.4601	13,500
12 Jan 2024	0.4500	0.4500	0.4500	0.4500	0.4405	-
11 Jan 2024	0.4500	0.4500	0.4500	0.4500	0.4405	-
10 Jan 2024	0.3900	0.4500	0.3900	0.4500	0.4405	49,000
09 Jan 2024	0.4200	0.4200	0.4200	0.4200	0.4112	-
08 Jan 2024	0.4300	0.4300	0.4200	0.4200	0.4112	5,500
05 Jan 2024	0.4000	0.4000	0.4000	0.4000	0.3916	500
04 Jan 2024	0.3800	0.3800	0.3800	0.3800	0.3720	1,000
03 Jan 2024	0.3800	0.3800	0.3800	0.3800	0.3720	-
02 Jan 2024	0.3800	0.3800	0.3800	0.3800	0.3720	-
29 Dec 2023	0.3800	0.3800	0.3800	0.3800	0.3720	1,000
28 Dec 2023	0.4400	0.4400	0.4400	0.4400	0.4307	-
27 Dec 2023	0.4500	0.4500	0.4400	0.4400	0.4307	3,500
27 Dec 2023	0.008 Dividend
22 Dec 2023	0.3900	0.4000	0.3900	0.4000	0.3837	9,000
21 Dec 2023	0.3800	0.4800	0.3800	0.4800	0.4605	39,500
20 Dec 2023	0.3400	0.3400	0.3400	0.3400	0.3262	-
19 Dec 2023	0.3400	0.3400	0.3400	0.3400	0.3262	-
18 Dec 2023	0.3400	0.3400	0.3400	0.3400	0.3262	-
15 Dec 2023	0.3400	0.3400	0.3400	0.3400	0.3262	-
14 Dec 2023	0.3400	0.3400	0.3400	0.3400	0.3262	400
13 Dec 2023	0.3400	0.3400	0.3400	0.3400	0.3262	-
12 Dec 2023	0.3800	0.3800	0.3400	0.3400	0.3262	73,200
11 Dec 2023	0.3700	0.3700	0.3700	0.3700	0.3550	-
08 Dec 2023	0.3700	0.3700	0.3700	0.3700	0.3550	-
07 Dec 2023	0.3700	0.3700	0.3700	0.3700	0.3550	16,600
06 Dec 2023	0.3700	0.3700	0.3700	0.3700	0.3550	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,139.83+60.97(+0.75%)

FTSE 25019,824.16+222.18(+1.13%)

AIM755.28+2.16(+0.29%)

GBP/EUR1.1679+0.0022(+0.19%)

GBP/USD1.2494-0.0017(-0.13%)

Bitcoin GBP50,473.64-984.86(-1.91%)

Findev Inc. (FDI.V)

FTSE 100
8,139.83
+60.97(+0.75%)

FTSE 250
19,824.16
+222.18(+1.13%)

AIM
755.28
+2.16(+0.29%)

GBP/EUR
1.1679
+0.0022(+0.19%)

GBP/USD
1.2494
-0.0017(-0.13%)

Bitcoin GBP
50,473.64
-984.86(-1.91%)