TSXV - Delayed Quote
CAD
Findev Inc. (FDI.V)
0.2700
0.0000
(0.00%)
At close: November 4 at 3:43:39 PM EST
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
0.2700
0.2700
0.2700
0.2700
0.2700
-
Nov 5, 2026
0.2700
0.2700
0.2700
0.2700
0.2700
-
Nov 4, 2026
0.2200
0.2700
0.2200
0.2700
0.2700
4,800
Nov 3, 2026
0.2500
0.2500
0.2500
0.2500
0.2500
-
Nov 2, 2026
0.2500
0.2500
0.2500
0.2500
0.2500
4,100
Oct 30, 2026
0.2200
0.2200
0.2200
0.2200
0.2200
-
Oct 29, 2026
0.2200
0.2200
0.2200
0.2200
0.2200
-
Oct 28, 2026
0.2200
0.2200
0.2200
0.2200
0.2200
-
Oct 27, 2026
0.2200
0.2200
0.2200
0.2200
0.2200
-
Oct 26, 2026
0.2200
0.2200
0.2200
0.2200
0.2200
-
Oct 23, 2026
0.2200
0.2200
0.2200
0.2200
0.2200
-
Oct 22, 2026
0.2200
0.2200
0.2200
0.2200
0.2200
-
Oct 21, 2026
0.2200
0.2200
0.2200
0.2200
0.2200
-
Oct 20, 2026
0.2200
0.2200
0.2200
0.2200
0.2200
500
Oct 19, 2026
0.2200
0.2200
0.2200
0.2200
0.2200
-
Oct 16, 2026
0.2200
0.2200
0.2200
0.2200
0.2200
800
Oct 15, 2026
0.2200
0.2200
0.2100
0.2200
0.2200
13,500
Oct 14, 2026
0.2400
0.2400
0.2200
0.2200
0.2200
26,500
Oct 13, 2026
0.2700
0.2700
0.2100
0.2500
0.2500
23,600
Oct 9, 2026
0.2700
0.2700
0.2700
0.2700
0.2700
-
Oct 8, 2026
0.2700
0.2700
0.2700
0.2700
0.2700
-
Oct 7, 2026
0.2700
0.2700
0.2700
0.2700
0.2700
-
Oct 6, 2026
0.2700
0.2700
0.2700
0.2700
0.2700
-
Oct 5, 2026
0.2700
0.2700
0.2700
0.2700
0.2700
6,100
Oct 2, 2026
0.2700
0.2700
0.2600
0.2600
0.2600
28,900
Oct 1, 2026
0.2900
0.2900
0.2900
0.2900
0.2900
-
Sep 30, 2026
0.2900
0.2900
0.2900
0.2900
0.2900
4,300
Sep 29, 2026
0.2900
0.2900
0.2700
0.2700
0.2700
7,800
Sep 28, 2026
0.3100
0.3100
0.2700
0.2700
0.2700
33,100
Sep 25, 2026
0.3100
0.3100
0.3100
0.3100
0.3100
-
Sep 24, 2026
0.3100
0.3100
0.3100
0.3100
0.3100
-
Sep 23, 2026
0.008
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 23, 2026
0.3100
0.3100
0.3100
0.3100
0.3100
1,100
Sep 22, 2026
0.3300
0.3300
0.3300
0.3300
0.3220
2,500
Sep 21, 2026
0.3400
0.3400
0.3400
0.3400
0.3318
600
Sep 18, 2026
0.3400
0.3400
0.3400
0.3400
0.3318
600
Sep 17, 2026
0.3400
0.3400
0.3400
0.3400
0.3318
1,700
Sep 16, 2026
0.3400
0.3400
0.3400
0.3400
0.3318
-
Sep 15, 2026
0.3400
0.3400
0.3400
0.3400
0.3318
2,000
Sep 14, 2026
0.3100
0.3100
0.3100
0.3100
0.3025
-
Sep 11, 2026
0.3100
0.3100
0.3100
0.3100
0.3025
11,600
Sep 10, 2026
0.3200
0.3200
0.3200
0.3200
0.3122
-
Sep 9, 2026
0.3200
0.3200
0.3200
0.3200
0.3122
2,000
Sep 8, 2026
0.3200
0.3200
0.3200
0.3200
0.3122
-
Sep 4, 2026
0.3200
0.3200
0.3200
0.3200
0.3122
-
Sep 3, 2026
0.3200
0.3200
0.3200
0.3200
0.3122
-
Sep 2, 2026
0.3200
0.3200
0.3200
0.3200
0.3122
3,000
Sep 1, 2026
0.3300
0.3300
0.3300
0.3300
0.3220
-
Aug 31, 2026
0.3200
0.3300
0.3200
0.3300
0.3220
3,000
Aug 28, 2026
0.3400
0.3400
0.3400
0.3400
0.3318
-
Aug 27, 2026
0.3400
0.3400
0.3400
0.3400
0.3318
-
Aug 26, 2026
0.3400
0.3400
0.3400
0.3400
0.3318
500
Aug 25, 2026
0.3400
0.3400
0.3400
0.3400
0.3318
1,000
Aug 24, 2026
0.3400
0.3400
0.3400
0.3400
0.3318
-
Aug 21, 2026
0.3400
0.3400
0.3400
0.3400
0.3318
-
Aug 20, 2026
0.3400
0.3400
0.3400
0.3400
0.3318
-
Aug 19, 2026
0.3400
0.3400
0.3400
0.3400
0.3318
-
Aug 18, 2026
0.3400
0.3400
0.3400
0.3400
0.3318
-
Aug 17, 2026
0.3200
0.3400
0.3200
0.3400
0.3318
1,600
Aug 14, 2026
0.3200
0.3200
0.3200
0.3200
0.3122
-
Aug 13, 2026
0.3200
0.3200
0.3200
0.3200
0.3122
-
Aug 12, 2026
0.3200
0.3200
0.3200
0.3200
0.3122
-
Aug 11, 2026
0.3200
0.3200
0.3200
0.3200
0.3122
-
Aug 10, 2026
0.3200
0.3200
0.3200
0.3200
0.3122
-
Aug 7, 2026
0.3200
0.3200
0.3200
0.3200
0.3122
-
Aug 6, 2026
0.3200
0.3200
0.3200
0.3200
0.3122
1,000
Aug 5, 2026
0.3300
0.3300
0.3100
0.3100
0.3025
28,100
Aug 4, 2026
0.3600
0.3600
0.3600
0.3600
0.3513
-
Jul 31, 2026
0.3600
0.3600
0.3600
0.3600
0.3513
-
Jul 30, 2026
0.3600
0.3600
0.3600
0.3600
0.3513
-
Jul 29, 2026
0.3600
0.3600
0.3600
0.3600
0.3513
-
Jul 28, 2026
0.3600
0.3600
0.3600
0.3600
0.3513
-
Jul 27, 2026
0.3600
0.3600
0.3600
0.3600
0.3513
-
Jul 24, 2026
0.3600
0.3600
0.3600
0.3600
0.3513
-
Jul 23, 2026
0.3600
0.3600
0.3600
0.3600
0.3513
-
Jul 22, 2026
0.3400
0.3600
0.3400
0.3600
0.3513
3,000
Jul 21, 2026
0.3200
0.3200
0.3200
0.3200
0.3122
2,000
Jul 20, 2026
0.3300
0.3300
0.3300
0.3300
0.3220
7,000
Jul 17, 2026
0.3400
0.3400
0.3400
0.3400
0.3318
-
Jul 16, 2026
0.3400
0.3400
0.3400
0.3400
0.3318
-
Jul 15, 2026
0.3400
0.3400
0.3400
0.3400
0.3318
6,200
Jul 14, 2026
0.3400
0.3500
0.3400
0.3500
0.3415
6,500
Jul 13, 2026
0.3600
0.3600
0.3600
0.3600
0.3513
3,200
Jul 10, 2026
0.3100
0.3100
0.3100
0.3100
0.3025
38,700
Jul 9, 2026
0.3600
0.3600
0.3400
0.3400
0.3318
13,100
Jul 8, 2026
0.3800
0.3800
0.3700
0.3700
0.3610
7,800
Jul 7, 2026
0.3700
0.3700
0.3700
0.3700
0.3610
-
Jul 6, 2026
0.3900
0.3900
0.3700
0.3700
0.3610
4,000
Jul 3, 2026
0.3900
0.3900
0.3600
0.3600
0.3513
18,500
Jul 2, 2026
0.3600
0.3600
0.3600
0.3600
0.3513
3,000
Jun 30, 2026
0.3700
0.3700
0.3700
0.3700
0.3610
8,500
Jun 29, 2026
0.3700
0.3700
0.3700
0.3700
0.3610
500
Jun 26, 2026
0.008
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 26, 2026
0.3700
0.3700
0.3700
0.3700
0.3610
1,700
Jun 25, 2026
0.3700
0.3700
0.3700
0.3700
0.3532
1,700
Jun 24, 2026
0.3700
0.3700
0.3700
0.3700
0.3532
3,400
Jun 23, 2026
0.3700
0.3700
0.3700
0.3700
0.3532
-
Jun 22, 2026
0.3700
0.3800
0.3700
0.3700
0.3532
8,200
Jun 19, 2026
0.3900
0.3900
0.3900
0.3900
0.3723
-
Jun 18, 2026
0.3900
0.3900
0.3900
0.3900
0.3723
-
Jun 17, 2026
0.3900
0.3900
0.3900
0.3900
0.3723
4,000
Jun 16, 2026
0.3900
0.3900
0.3900
0.3900
0.3723
3,600
Jun 15, 2026
0.3800
0.3900
0.3800
0.3900
0.3723
5,400
Jun 12, 2026
0.3800
0.3800
0.3800
0.3800
0.3628
3,600
Jun 11, 2026
0.3800
0.3800
0.3800
0.3800
0.3628
16,600
Jun 10, 2026
0.3800
0.3800
0.3800
0.3800
0.3628
2,100
Jun 9, 2026
0.3900
0.3900
0.3900
0.3900
0.3723
-
Jun 8, 2026
0.3900
0.3900
0.3900
0.3900
0.3723
-
Jun 5, 2026
0.3900
0.3900
0.3900
0.3900
0.3723
-
Jun 4, 2026
0.3900
0.3900
0.3900
0.3900
0.3723
1,300
Jun 3, 2026
0.3800
0.3800
0.3800
0.3800
0.3628
500
Jun 2, 2026
0.3800
0.3800
0.3800
0.3800
0.3628
9,100
Jun 1, 2026
0.3800
0.3800
0.3800
0.3800
0.3628
600
May 29, 2026
0.3800
0.3800
0.3800
0.3800
0.3628
-
May 28, 2026
0.3900
0.3900
0.3800
0.3800
0.3628
6,500
May 27, 2026
0.3900
0.3900
0.3900
0.3900
0.3723
-
May 26, 2026
0.3900
0.3900
0.3900
0.3900
0.3723
-
May 25, 2026
0.3900
0.3900
0.3900
0.3900
0.3723
500
May 22, 2026
0.3800
0.3800
0.3800
0.3800
0.3628
1,800
May 21, 2026
0.3800
0.3800
0.3800
0.3800
0.3628
2,200
May 20, 2026
0.3900
0.3900
0.3800
0.3800
0.3628
3,500
May 19, 2026
0.3900
0.3900
0.3900
0.3900
0.3723
-
May 15, 2026
0.3900
0.3900
0.3900
0.3900
0.3723
1,800
May 14, 2026
0.3900
0.3900
0.3800
0.3800
0.3628
3,000
May 13, 2026
0.3800
0.3800
0.3800
0.3800
0.3628
3,500
May 12, 2026
0.3900
0.3900
0.3900
0.3900
0.3723
-
May 11, 2026
0.3900
0.3900
0.3900
0.3900
0.3723
600
May 8, 2026
0.4100
0.4100
0.3800
0.3800
0.3628
10,600
May 7, 2026
0.4000
0.4000
0.4000
0.4000
0.3819
-
May 6, 2026
0.4000
0.4000
0.4000
0.4000
0.3819
-
May 5, 2026
0.4000
0.4000
0.4000
0.4000
0.3819
-
May 4, 2026
0.4000
0.4000
0.4000
0.4000
0.3819
1,300
May 1, 2026
0.3900
0.3900
0.3900
0.3900
0.3723
-
Apr 30, 2026
0.3900
0.3900
0.3900
0.3900
0.3723
-
Apr 29, 2026
0.008
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 29, 2026
0.3900
0.3900
0.3900
0.3900
0.3723
1,200
Apr 28, 2026
0.4000
0.4000
0.3900
0.3900
0.3647
49,500
Apr 27, 2026
0.3900
0.3900
0.3900
0.3900
0.3647
24,800
Apr 24, 2026
0.3900
0.3900
0.3900
0.3900
0.3647
1,600
Apr 23, 2026
0.3900
0.3900
0.3900
0.3900
0.3647
42,600
Apr 22, 2026
0.4000
0.4200
0.4000
0.4200
0.3927
1,000
Apr 21, 2026
0.3900
0.3900
0.3900
0.3900
0.3647
500
Apr 20, 2026
0.4000
0.4000
0.4000
0.4000
0.3740
-
Apr 17, 2026
0.4000
0.4000
0.4000
0.4000
0.3740
-
Apr 16, 2026
0.4000
0.4000
0.4000
0.4000
0.3740
4,100
Apr 15, 2026
0.4000
0.4000
0.4000
0.4000
0.3740
4,200
Apr 14, 2026
0.4000
0.4000
0.4000
0.4000
0.3740
2,500
Apr 13, 2026
0.4000
0.4000
0.4000
0.4000
0.3740
4,100
Apr 10, 2026
0.4000
0.4000
0.4000
0.4000
0.3740
-
Apr 9, 2026
0.4000
0.4000
0.4000
0.4000
0.3740
-
Apr 8, 2026
0.4000
0.4000
0.4000
0.4000
0.3740
-
Apr 7, 2026
0.4000
0.4000
0.4000
0.4000
0.3740
-
Apr 6, 2026
0.4000
0.4000
0.4000
0.4000
0.3740
-
Apr 2, 2026
0.4000
0.4000
0.4000
0.4000
0.3740
-
Apr 1, 2026
0.4000
0.4000
0.4000
0.4000
0.3740
1,000
Mar 31, 2026
0.4000
0.4000
0.4000
0.4000
0.3740
1,000
Mar 30, 2026
0.4000
0.4000
0.4000
0.4000
0.3740
3,000
Mar 27, 2026
0.4000
0.4000
0.4000
0.4000
0.3740
5,000
Mar 26, 2026
0.4000
0.4000
0.3800
0.3800
0.3553
32,800
Mar 25, 2026
0.4000
0.4000
0.4000
0.4000
0.3740
-
Mar 24, 2026
0.4000
0.4000
0.4000
0.4000
0.3740
-
Mar 23, 2026
0.4000
0.4000
0.4000
0.4000
0.3740
1,400
Mar 20, 2026
0.3900
0.3900
0.3900
0.3900
0.3647
-
Mar 19, 2026
0.3900
0.3900
0.3900
0.3900
0.3647
-
Mar 18, 2026
0.3900
0.3900
0.3900
0.3900
0.3647
-
Mar 17, 2026
0.3900
0.3900
0.3900
0.3900
0.3647
-
Mar 16, 2026
0.4000
0.4000
0.3900
0.3900
0.3647
1,800
Mar 13, 2026
0.4100
0.4100
0.4000
0.4000
0.3740
5,600
Mar 12, 2026
0.4100
0.4100
0.4100
0.4100
0.3834
-
Mar 11, 2026
0.4100
0.4100
0.4100
0.4100
0.3834
-
Mar 10, 2026
0.4100
0.4100
0.4100
0.4100
0.3834
-
Mar 9, 2026
0.4100
0.4100
0.4100
0.4100
0.3834
-
Mar 6, 2026
0.4100
0.4100
0.4100
0.4100
0.3834
3,000
Mar 5, 2026
0.4100
0.4100
0.4100
0.4100
0.3834
-
Mar 4, 2026
0.4100
0.4100
0.4100
0.4100
0.3834
-
Mar 3, 2026
0.4100
0.4100
0.4100
0.4100
0.3834
-
Mar 2, 2026
0.4100
0.4100
0.4000
0.4100
0.3834
85,200
Feb 27, 2026
0.4100
0.4100
0.4100
0.4100
0.3834
-
Feb 26, 2026
0.4100
0.4100
0.4100
0.4100
0.3834
-
Feb 25, 2026
0.4100
0.4100
0.4100
0.4100
0.3834
1,800
Feb 24, 2026
0.4100
0.4100
0.4100
0.4100
0.3834
-
Feb 23, 2026
0.4100
0.4100
0.4100
0.4100
0.3834
2,400
Feb 20, 2026
0.4100
0.4100
0.4100
0.4100
0.3834
1,500
Feb 19, 2026
0.4100
0.4100
0.4100
0.4100
0.3834
-
Feb 18, 2026
0.4100
0.4100
0.4100
0.4100
0.3834
2,500
Feb 17, 2026
0.4100
0.4100
0.4100
0.4100
0.3834
1,800
Feb 13, 2026
0.4100
0.4100
0.4000
0.4000
0.3740
7,100
Feb 12, 2026
0.4000
0.4000
0.4000
0.4000
0.3740
-
Feb 11, 2026
0.4000
0.4000
0.4000
0.4000
0.3740
2,200
Feb 10, 2026
0.4000
0.4000
0.4000
0.4000
0.3740
10,000
Feb 9, 2026
0.4100
0.4100
0.4100
0.4100
0.3834
1,200
Feb 6, 2026
0.4100
0.4100
0.4100
0.4100
0.3834
-
Feb 5, 2026
0.4100
0.4100
0.4100
0.4100
0.3834
600
Feb 4, 2026
0.4100
0.4100
0.4100
0.4100
0.3834
1,000
Feb 3, 2026
0.4000
0.4000
0.4000
0.4000
0.3740
4,800
Feb 2, 2026
0.4100
0.4100
0.4100
0.4100
0.3834
-
Jan 30, 2026
0.4100
0.4100
0.4100
0.4100
0.3834
2,000
Jan 29, 2026
0.4000
0.4000
0.4000
0.4000
0.3740
-
Jan 28, 2026
0.4000
0.4000
0.4000
0.4000
0.3740
4,900
Jan 27, 2026
0.4100
0.4100
0.4100
0.4100
0.3834
1,800
Jan 26, 2026
0.4100
0.4100
0.4000
0.4000
0.3740
23,300
Jan 23, 2026
0.4200
0.4200
0.4100
0.4100
0.3834
17,000
Jan 22, 2026
0.4200
0.4200
0.4100
0.4100
0.3834
8,800
Jan 21, 2026
0.4100
0.4100
0.4100
0.4100
0.3834
2,200
Jan 20, 2026
0.4100
0.4100
0.4100
0.4100
0.3834
4,100
Jan 19, 2026
0.4100
0.4200
0.4100
0.4200
0.3927
2,200
Jan 16, 2026
0.4100
0.4100
0.4100
0.4100
0.3834
2,700
Jan 15, 2026
0.4200
0.4200
0.4200
0.4200
0.3927
1,100
Jan 14, 2026
0.4000
0.4000
0.4000
0.4000
0.3740
-
Jan 13, 2026
0.4000
0.4000
0.4000
0.4000
0.3740
3,300
Jan 12, 2026
0.4000
0.4000
0.4000
0.4000
0.3740
8,200
Jan 9, 2026
0.4000
0.4000
0.4000
0.4000
0.3740
2,600
Jan 8, 2026
0.4100
0.4100
0.4100
0.4100
0.3834
2,100
Jan 7, 2026
0.4100
0.4100
0.4000
0.4000
0.3740
4,000
Jan 6, 2026
0.4100
0.4100
0.4000
0.4000
0.3740
12,100
Jan 5, 2026
0.4000
0.4100
0.4000
0.4100
0.3834
2,900
Jan 2, 2026
0.4100
0.4100
0.4100
0.4100
0.3834
6,800
Dec 31, 2025
0.4200
0.4200
0.4200
0.4200
0.3927
12,500
Dec 30, 2025
0.008
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 30, 2025
0.4000
0.4200
0.4000
0.4200
0.3927
5,000
Dec 29, 2025
0.4200
0.4200
0.4200
0.4200
0.3853
8,300
Dec 24, 2025
0.4200
0.4200
0.4200
0.4200
0.3853
-
Dec 23, 2025
0.4200
0.4200
0.4200
0.4200
0.3853
1,700
Dec 22, 2025
0.4200
0.4200
0.4200
0.4200
0.3853
-
Dec 19, 2025
0.4200
0.4200
0.4200
0.4200
0.3853
1,000
Dec 18, 2025
0.4100
0.4100
0.4000
0.4100
0.3761
26,900
Dec 17, 2025
0.4200
0.4200
0.4100
0.4100
0.3761
3,500
Dec 16, 2025
0.4100
0.4100
0.4100
0.4100
0.3761
-
Dec 15, 2025
0.4100
0.4100
0.4100
0.4100
0.3761
-
Dec 12, 2025
0.4100
0.4100
0.4100
0.4100
0.3761
1,300
Dec 11, 2025
0.4000
0.4000
0.4000
0.4000
0.3669
-
Dec 10, 2025
0.4000
0.4000
0.4000
0.4000
0.3669
24,300
Dec 9, 2025
0.4300
0.4300
0.4200
0.4300
0.3944
18,700
Dec 8, 2025
0.4100
0.4100
0.4100
0.4100
0.3761
-
Dec 5, 2025
0.4100
0.4100
0.4100
0.4100
0.3761
-
Dec 4, 2025
0.4100
0.4100
0.4100
0.4100
0.3761
5,700
Dec 3, 2025
0.4000
0.4000
0.4000
0.4000
0.3669
3,000
Dec 2, 2025
0.4100
0.4100
0.4100
0.4100
0.3761
700
Dec 1, 2025
0.4000
0.4200
0.4000
0.4200
0.3853
2,500
Nov 28, 2025
0.4100
0.4200
0.4100
0.4100
0.3761
5,500
Nov 27, 2025
0.4200
0.4200
0.4000
0.4100
0.3761
29,100
Nov 26, 2025
0.4200
0.4200
0.4200
0.4200
0.3853
-
Nov 25, 2025
0.4200
0.4200
0.4200
0.4200
0.3853
1,000
Nov 24, 2025
0.4200
0.4200
0.4200
0.4200
0.3853
3,800
Nov 21, 2025
0.4200
0.4200
0.4200
0.4200
0.3853
900
Nov 20, 2025
0.4100
0.4100
0.4100
0.4100
0.3761
900
Nov 19, 2025
0.4200
0.4200
0.4200
0.4200
0.3853
-
Nov 18, 2025
0.4000
0.4200
0.4000
0.4200
0.3853
33,100
Nov 17, 2025
0.4200
0.4200
0.4200
0.4200
0.3853
1,600
Nov 14, 2025
0.4200
0.4200
0.4200
0.4200
0.3853
1,600
Nov 13, 2025
0.4100
0.4100
0.4100
0.4100
0.3761
3,500
Nov 12, 2025
0.4100
0.4100
0.4100
0.4100
0.3761
2,400
Nov 11, 2025
0.4000
0.4100
0.4000
0.4100
0.3761
2,000
Nov 10, 2025
0.4100
0.4100
0.4100
0.4100
0.3761
-
Nov 7, 2025
0.4100
0.4100
0.4100
0.4100
0.3761
1,500
Nov 6, 2025
0.4100
0.4100
0.4100
0.4100
0.3761
13,000
