Finning International Inc. (FTT.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
May 19, 2023 - May 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 43.66 | 44.35 | 43.66 | 44.06 | 44.06 | 728,700 |
| May 16, 2024 | 43.82 | 44.27 | 43.36 | 43.77 | 43.77 | 271,300 |
| May 15, 2024 | 42.93 | 44.00 | 42.50 | 43.92 | 43.92 | 278,900 |
| May 14, 2024 | 42.99 | 43.00 | 42.34 | 42.68 | 42.68 | 139,400 |
| May 13, 2024 | 43.31 | 43.66 | 42.84 | 42.90 | 42.90 | 169,900 |
| May 10, 2024 | 43.25 | 43.28 | 42.32 | 43.18 | 43.18 | 143,800 |
| May 09, 2024 | 43.03 | 43.59 | 42.37 | 43.39 | 43.39 | 295,600 |
| May 08, 2024 | 42.60 | 43.11 | 42.11 | 42.96 | 42.96 | 358,900 |
| May 07, 2024 | 41.44 | 42.69 | 41.14 | 42.23 | 42.23 | 493,000 |
| May 06, 2024 | 40.56 | 41.17 | 40.56 | 40.82 | 40.82 | 366,700 |
| May 03, 2024 | 41.19 | 41.56 | 40.27 | 40.38 | 40.38 | 455,400 |
| May 02, 2024 | 41.83 | 41.83 | 40.55 | 40.79 | 40.79 | 777,000 |
| May 01, 2024 | 42.86 | 43.17 | 41.49 | 41.55 | 41.55 | 307,400 |
| Apr 30, 2024 | 43.68 | 43.73 | 43.12 | 43.19 | 43.19 | 573,700 |
| Apr 29, 2024 | 43.07 | 43.93 | 42.06 | 43.92 | 43.92 | 257,800 |
| Apr 26, 2024 | 42.28 | 43.20 | 41.96 | 42.92 | 42.92 | 291,300 |
| Apr 25, 2024 | 41.99 | 42.40 | 41.64 | 42.30 | 42.30 | 599,400 |
| Apr 24, 2024 | 42.48 | 43.11 | 42.11 | 42.39 | 42.39 | 332,700 |
| Apr 23, 2024 | 41.69 | 42.50 | 41.18 | 42.12 | 42.12 | 469,200 |
| Apr 22, 2024 | 41.98 | 42.02 | 41.46 | 41.74 | 41.74 | 463,700 |
| Apr 19, 2024 | 41.90 | 42.13 | 41.04 | 42.07 | 42.07 | 239,000 |
| Apr 18, 2024 | 41.98 | 42.19 | 41.52 | 42.06 | 42.06 | 424,100 |
| Apr 17, 2024 | 42.51 | 42.74 | 41.60 | 41.83 | 41.83 | 246,000 |
| Apr 16, 2024 | 42.19 | 42.62 | 41.70 | 42.43 | 42.43 | 269,600 |
| Apr 15, 2024 | 42.77 | 43.12 | 41.95 | 42.21 | 42.21 | 213,400 |
| Apr 12, 2024 | 42.92 | 43.33 | 42.61 | 42.69 | 42.69 | 350,900 |
| Apr 11, 2024 | 43.60 | 43.60 | 42.97 | 43.10 | 43.10 | 395,900 |
| Apr 10, 2024 | 42.54 | 43.67 | 42.30 | 43.61 | 43.61 | 364,900 |
| Apr 09, 2024 | 41.84 | 43.35 | 41.84 | 42.99 | 42.99 | 393,000 |
| Apr 08, 2024 | 41.42 | 41.90 | 40.98 | 41.81 | 41.81 | 186,200 |
| Apr 05, 2024 | 41.47 | 41.70 | 40.80 | 41.36 | 41.36 | 303,700 |
| Apr 04, 2024 | 41.82 | 42.32 | 41.38 | 41.59 | 41.59 | 316,400 |
| Apr 03, 2024 | 40.99 | 42.47 | 40.71 | 42.08 | 42.08 | 444,500 |
| Apr 02, 2024 | 39.71 | 41.00 | 39.67 | 40.97 | 40.97 | 337,300 |
| Apr 01, 2024 | 39.80 | 40.02 | 39.36 | 39.98 | 39.98 | 181,500 |
| Mar 28, 2024 | 39.70 | 40.07 | 39.54 | 39.81 | 39.81 | 376,600 |
| Mar 27, 2024 | 38.20 | 40.16 | 38.13 | 40.08 | 40.08 | 462,200 |
| Mar 26, 2024 | 37.43 | 38.70 | 37.05 | 38.19 | 38.19 | 346,900 |
| Mar 25, 2024 | 37.37 | 37.71 | 37.26 | 37.52 | 37.52 | 285,600 |
| Mar 22, 2024 | 37.18 | 37.52 | 36.98 | 37.42 | 37.42 | 520,300 |
| Mar 21, 2024 | 37.61 | 37.81 | 37.21 | 37.23 | 37.23 | 316,400 |
| Mar 20, 2024 | 37.28 | 37.61 | 37.08 | 37.53 | 37.53 | 235,300 |
| Mar 19, 2024 | 36.93 | 37.77 | 36.93 | 37.52 | 37.52 | 263,900 |
| Mar 18, 2024 | 37.11 | 37.52 | 37.03 | 37.05 | 37.05 | 337,000 |
| Mar 15, 2024 | 36.01 | 37.30 | 36.01 | 37.07 | 37.07 | 593,100 |
| Mar 14, 2024 | 35.77 | 36.95 | 35.74 | 36.54 | 36.54 | 663,000 |
| Mar 13, 2024 | 35.22 | 35.87 | 35.15 | 35.77 | 35.77 | 773,000 |
| Mar 12, 2024 | 35.30 | 35.35 | 34.90 | 35.20 | 35.20 | 290,300 |
| Mar 11, 2024 | 35.71 | 35.71 | 35.10 | 35.19 | 35.19 | 409,200 |
| Mar 08, 2024 | 36.00 | 36.09 | 35.31 | 35.93 | 35.93 | 388,400 |
| Mar 07, 2024 | 35.36 | 36.17 | 35.31 | 35.80 | 35.80 | 1,015,800 |
| Mar 06, 2024 | 35.66 | 35.90 | 35.04 | 35.18 | 35.18 | 389,400 |
| Mar 05, 2024 | 35.87 | 36.00 | 35.49 | 35.54 | 35.54 | 489,200 |
| Mar 04, 2024 | 35.80 | 36.59 | 35.71 | 35.90 | 35.90 | 228,700 |
| Mar 01, 2024 | 35.44 | 36.31 | 35.41 | 35.91 | 35.91 | 374,400 |
| Feb 29, 2024 | 35.01 | 35.70 | 35.01 | 35.58 | 35.58 | 544,300 |
| Feb 28, 2024 | 34.60 | 35.05 | 34.43 | 34.76 | 34.76 | 849,800 |
| Feb 27, 2024 | 34.89 | 35.28 | 34.50 | 34.60 | 34.60 | 312,100 |
| Feb 26, 2024 | 34.61 | 35.07 | 34.38 | 34.39 | 34.39 | 261,900 |
| Feb 23, 2024 | 34.99 | 35.38 | 34.73 | 34.86 | 34.86 | 213,400 |
| Feb 22, 2024 | 35.05 | 35.22 | 34.77 | 34.85 | 34.85 | 347,500 |
| Feb 21, 2024 | 34.36 | 35.07 | 34.28 | 34.98 | 34.98 | 335,200 |
| Feb 21, 2024 | 0.25 Dividend | |||||
| Feb 20, 2024 | 35.40 | 35.55 | 34.47 | 34.55 | 34.30 | 567,400 |
| Feb 16, 2024 | 35.39 | 35.95 | 35.38 | 35.63 | 35.37 | 303,700 |
| Feb 15, 2024 | 35.20 | 35.72 | 35.01 | 35.32 | 35.06 | 693,100 |
| Feb 14, 2024 | 36.23 | 36.53 | 35.03 | 35.12 | 34.87 | 639,900 |
| Feb 13, 2024 | 37.17 | 37.50 | 35.91 | 36.07 | 35.81 | 460,500 |
| Feb 12, 2024 | 37.45 | 38.22 | 37.16 | 37.80 | 37.53 | 526,000 |
| Feb 09, 2024 | 36.32 | 38.01 | 35.97 | 37.49 | 37.22 | 456,100 |
| Feb 08, 2024 | 36.14 | 36.72 | 35.88 | 36.37 | 36.11 | 549,300 |
| Feb 07, 2024 | 38.01 | 38.01 | 34.36 | 36.07 | 35.81 | 1,367,100 |
| Feb 06, 2024 | 39.51 | 40.32 | 39.51 | 39.72 | 39.43 | 189,200 |
| Feb 05, 2024 | 40.03 | 40.44 | 39.34 | 39.46 | 39.17 | 267,200 |
| Feb 02, 2024 | 39.41 | 40.41 | 39.40 | 40.25 | 39.96 | 150,700 |
| Feb 01, 2024 | 39.11 | 39.98 | 38.93 | 39.68 | 39.39 | 322,500 |
| Jan 31, 2024 | 40.13 | 40.16 | 37.89 | 38.91 | 38.63 | 517,900 |
| Jan 30, 2024 | 40.36 | 40.67 | 39.95 | 40.38 | 40.09 | 206,000 |
| Jan 29, 2024 | 40.16 | 40.68 | 39.84 | 40.55 | 40.26 | 207,700 |
| Jan 26, 2024 | 39.40 | 40.62 | 39.06 | 40.57 | 40.28 | 202,300 |
| Jan 25, 2024 | 39.75 | 39.76 | 39.21 | 39.39 | 39.10 | 171,200 |
| Jan 24, 2024 | 40.13 | 40.54 | 39.71 | 39.82 | 39.53 | 157,300 |
| Jan 23, 2024 | 40.11 | 40.50 | 39.78 | 40.13 | 39.84 | 190,000 |
| Jan 22, 2024 | 39.03 | 40.16 | 39.03 | 40.11 | 39.82 | 161,300 |
| Jan 19, 2024 | 38.66 | 39.05 | 38.24 | 39.02 | 38.74 | 109,100 |
| Jan 18, 2024 | 38.48 | 38.98 | 38.44 | 38.63 | 38.35 | 136,900 |
| Jan 17, 2024 | 38.79 | 38.93 | 38.03 | 38.40 | 38.12 | 219,900 |
| Jan 16, 2024 | 38.96 | 39.58 | 38.61 | 39.45 | 39.16 | 251,900 |
| Jan 15, 2024 | 39.00 | 39.47 | 38.74 | 39.29 | 39.01 | 132,700 |
| Jan 12, 2024 | 38.38 | 39.11 | 38.16 | 38.99 | 38.71 | 182,000 |
| Jan 11, 2024 | 37.61 | 38.30 | 37.38 | 38.21 | 37.93 | 150,700 |
| Jan 10, 2024 | 37.82 | 38.32 | 37.21 | 37.66 | 37.39 | 311,500 |
| Jan 09, 2024 | 38.05 | 38.05 | 37.10 | 37.82 | 37.55 | 260,900 |
| Jan 08, 2024 | 38.18 | 38.18 | 37.73 | 38.03 | 37.75 | 133,000 |
| Jan 05, 2024 | 38.23 | 38.36 | 37.65 | 38.07 | 37.79 | 135,600 |
| Jan 04, 2024 | 38.13 | 38.76 | 37.58 | 38.55 | 38.27 | 165,400 |
| Jan 03, 2024 | 37.82 | 38.39 | 37.41 | 38.24 | 37.96 | 196,000 |
| Jan 02, 2024 | 38.01 | 38.70 | 38.01 | 38.29 | 38.01 | 209,100 |
| Dec 29, 2023 | 38.42 | 38.65 | 38.22 | 38.32 | 38.04 | 145,600 |
| Dec 28, 2023 | 38.71 | 38.81 | 38.02 | 38.41 | 38.13 | 129,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.