Canada markets close in 4 hours 44 minutes

Finning International Inc. (FINGF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
32.020.00 (0.00%)
As of 02:09PM EDT. Market open.
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 202432.0232.0232.0232.0232.02-
Apr 29, 202429.8232.0229.8232.0232.0248,100
Apr 26, 202431.0031.6431.0031.4131.4120,100
Apr 25, 202430.6230.7130.6230.7130.7129,000
Apr 24, 202430.8630.8630.8630.8630.8611,700
Apr 23, 202430.4030.4030.4030.4030.404,600
Apr 22, 202430.3830.4430.3230.4030.40111,400
Apr 19, 202430.5230.5330.5230.5330.53200
Apr 18, 202430.3330.3430.3330.3430.3412,000
Apr 17, 202430.5830.5830.5830.5830.586,700
Apr 16, 202430.2730.5830.2030.5830.5824,900
Apr 15, 202431.0831.0830.5930.5930.5921,000
Apr 12, 202431.5331.5331.5331.5331.53-
Apr 11, 202431.5331.5331.5331.5331.5328,900
Apr 10, 202431.5131.5131.5131.5131.5150,100
Apr 09, 202431.7531.7531.7531.7531.7551,500
Apr 08, 202430.3530.7130.3530.7130.7112,900
Apr 05, 202430.2930.2930.2930.2930.2917,400
Apr 04, 202430.9631.2530.8030.8030.8028,500
Apr 03, 202431.0531.0931.0531.0931.0959,800
Apr 02, 202429.3829.3829.3829.3829.3841,300
Apr 01, 202429.2429.4129.2329.3829.3826,500
Mar 28, 202429.2329.3629.2329.3629.362,500
Mar 27, 202428.1629.5228.1629.5229.52400
Mar 26, 202428.3628.3628.3628.3628.36100
Mar 25, 202427.4627.4627.4627.4627.46-
Mar 22, 202427.4727.4727.4427.4627.46900
Mar 21, 202427.7327.8727.5327.5327.5310,500
Mar 20, 202427.5627.5627.4027.4227.42300
Mar 19, 202427.5927.6827.5927.6827.68200
Mar 18, 202426.3426.3426.3426.3426.34-
Mar 15, 202426.3426.3426.3426.3426.34-
Mar 14, 202426.3426.3426.3426.3426.34-
Mar 13, 202426.1626.4126.1626.3426.3470,200
Mar 12, 202426.1426.1426.1326.1326.132,200
Mar 11, 202426.3226.3226.3226.3226.32100
Mar 08, 202426.5726.5726.4526.4526.45300
Mar 07, 202426.6626.6626.6626.6626.661,000
Mar 06, 202426.2026.2026.0226.0226.02500
Mar 05, 202426.2626.3426.1326.1326.132,500
Mar 04, 202426.8626.8626.3826.3826.38200
Mar 01, 202426.3026.6626.3026.6626.663,700
Feb 29, 202426.2526.2526.1326.2026.2010,800
Feb 28, 202425.7225.7225.5625.5625.56400
Feb 27, 202425.6325.6825.5625.5825.581,300
Feb 26, 202425.5425.5425.5425.5425.54100
Feb 23, 202425.9725.9725.8825.8825.88600
Feb 22, 202425.8626.0025.8225.8225.8245,800
Feb 21, 202425.8325.8325.8325.8325.8331,900
Feb 21, 20240.185 Dividend
Feb 20, 202425.9325.9325.6725.6725.49300
Feb 16, 202426.3226.3226.3226.3226.13-
Feb 15, 202426.3226.3226.3226.3226.1378,000
Feb 14, 202425.9225.9225.9225.9225.7370,800
Feb 13, 202427.3427.3426.8026.8026.6180,300
Feb 12, 202428.2528.2828.2528.2628.069,200
Feb 09, 202426.8328.0026.8328.0027.8042,200
Feb 08, 202426.9926.9926.8526.8526.666,100
Feb 07, 202426.3727.3725.8026.8326.64165,900
Feb 06, 202429.4529.4529.4529.4529.243,400
Feb 05, 202429.8429.8429.4429.4529.2412,600
Feb 02, 202429.5229.5229.5229.5229.3111,700
Feb 01, 202429.4829.5729.0529.5729.3632,300
Jan 31, 202429.7929.8428.4628.4628.2541,200
Jan 30, 202429.9030.0429.9030.0429.8210,600
Jan 29, 202430.1530.1530.1530.1529.9311,500
Jan 26, 202429.5729.5829.5729.5829.3712,100
Jan 25, 202429.3129.3629.2829.2829.078,000
Jan 24, 202429.8030.0929.7230.0929.878,100
Jan 23, 202429.7029.7029.7029.7029.4938,900
Jan 22, 202429.4029.5129.4029.5129.3036,500
Jan 19, 202428.5028.5028.5028.5028.29-
Jan 18, 202428.5028.5028.5028.5028.2914,800
Jan 17, 202428.5928.5928.2628.5028.2918,500
Jan 16, 202428.9228.9228.9228.9228.7116,400
Jan 12, 202428.9028.9028.9028.9028.6928,700
Jan 11, 202428.5128.5128.5128.5128.301,700
Jan 10, 202428.1928.1927.9727.9727.77500
Jan 09, 202428.2428.3128.0228.2228.0246,200
Jan 08, 202428.4328.4328.4328.4328.234,200
Jan 05, 202428.4828.7028.4828.7028.493,800
Jan 04, 202428.4828.9628.3728.9628.7518,700
Jan 03, 202429.1029.1029.1029.1028.897,100
Jan 02, 202429.1029.1029.1029.1028.894,200
Dec 29, 202329.1029.1029.1029.1028.894,400
Dec 28, 202329.6129.6129.6129.6129.401,300
Dec 27, 202329.6129.6129.6129.6129.406,300
Dec 26, 202329.1629.1629.1629.1628.95-
Dec 22, 202329.0529.1629.0529.1628.9521,800
Dec 21, 202328.6928.8628.6828.8628.657,200
Dec 20, 202329.0829.0828.6228.6228.417,800
Dec 19, 202328.7528.8428.7528.8428.63400
Dec 18, 202328.0028.0028.0028.0027.80200
Dec 15, 202328.5328.5328.5328.5328.32100
Dec 14, 202328.4528.4628.4528.4628.251,100
Dec 13, 202325.9926.1825.9926.0725.881,600
Dec 12, 202325.9426.0225.9025.9025.712,900
Dec 11, 202327.8127.8125.8425.8925.703,300
Dec 08, 202325.8925.9925.8525.8925.702,300
Dec 07, 202325.5525.6825.4225.4425.26700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...