Findev Inc. (FDI.V)

TSXV - TSXV Real-time price. Currency in CAD

Add to watchlist

0.4000

0.0000

(0.00%)

At close: 03:58PM EDT

Time period:

18 June 2023 - 18 June 2024

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
17 June 2024	0.4000	0.4000	0.4000	0.4000	0.4000	500
14 June 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
13 June 2024	0.4000	0.4000	0.4000	0.4000	0.4000	25,000
12 June 2024	0.4100	0.4100	0.4100	0.4100	0.4100	16,000
11 June 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
10 June 2024	0.4200	0.4300	0.4200	0.4300	0.4300	13,000
07 June 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
06 June 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
05 June 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
04 June 2024	0.4300	0.4300	0.4300	0.4300	0.4300	500
03 June 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
31 May 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
30 May 2024	0.4300	0.4300	0.4300	0.4300	0.4300	4,500
29 May 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
28 May 2024	0.4000	0.4000	0.4000	0.4000	0.4000	17,500
27 May 2024	0.4100	0.4100	0.4100	0.4100	0.4100	25,000
24 May 2024	0.4000	0.4000	0.4000	0.4000	0.4000	4,000
23 May 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
22 May 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
21 May 2024	0.3700	0.3700	0.3700	0.3700	0.3700	14,000
17 May 2024	0.4000	0.4000	0.4000	0.4000	0.4000	2,200
16 May 2024	0.4100	0.4100	0.4000	0.4000	0.4000	14,500
15 May 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
14 May 2024	0.4000	0.4300	0.4000	0.4300	0.4300	4,000
13 May 2024	0.4000	0.4100	0.4000	0.4100	0.4100	8,000
10 May 2024	0.4100	0.4100	0.4100	0.4100	0.4100	2,500
09 May 2024	0.4000	0.4100	0.4000	0.4100	0.4100	1,500
08 May 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
07 May 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
06 May 2024	0.4000	0.4000	0.4000	0.4000	0.4000	10,000
03 May 2024	0.4100	0.4100	0.4000	0.4000	0.4000	27,100
02 May 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
01 May 2024	0.4100	0.4100	0.4100	0.4100	0.4100	7,500
30 Apr 2024	0.4100	0.4100	0.4000	0.4000	0.4000	37,500
29 Apr 2024	0.4000	0.4000	0.3900	0.3900	0.3900	6,000
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	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,015.80+72.20(+0.91%)

AUD/USD0.6613-0.0000(-0.00%)

ASX 2007,778.10+77.80(+1.01%)

OIL80.36+0.03(+0.04%)

GOLD2,328.90-0.10(-0.00%)

Bitcoin AUD98,475.30-812.20(-0.82%)

Findev Inc. (FDI.V)

ALL ORDS
8,015.80
+72.20(+0.91%)

AUD/USD
0.6613
-0.0000(-0.00%)

ASX 200
7,778.10
+77.80(+1.01%)

OIL
80.36
+0.03(+0.04%)

GOLD
2,328.90
-0.10(-0.00%)

Bitcoin AUD
98,475.30
-812.20(-0.82%)