Canada Markets open in 8 hrs 59 mins

Finning International Inc. (FINGF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
25.850.00 (0.00%)
At close: 10:30AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 25, 2022------
May 24, 202225.1525.6425.0825.5325.537,100
May 23, 202225.8525.8525.8525.8525.85-
May 20, 202225.8525.8525.8525.8525.85-
May 19, 202225.7525.8525.7525.8525.85400
May 18, 202225.9325.9925.5625.5625.56300
May 17, 202226.5326.5326.5326.5326.53500
May 16, 202225.4625.4825.4625.4825.48900
May 13, 202226.0126.0126.0126.0126.01-
May 12, 202226.0126.0126.0126.0126.01-
May 11, 202225.7726.0125.7726.0126.011,000
May 10, 202227.2127.2125.9226.0526.058,200
May 09, 202226.9827.2326.8226.9826.98900
May 06, 202228.2228.2428.2228.2428.241,200
May 05, 202229.0429.0429.0429.0429.04100
May 04, 202228.0029.0128.0029.0129.012,900
May 03, 202227.9127.9127.9127.9127.91-
May 02, 202227.8328.1027.7027.9127.914,300
Apr 29, 202228.8428.8528.1628.1628.161,300
Apr 28, 202228.1228.9128.1228.9128.91200
Apr 27, 202227.0228.2927.0228.1628.162,000
Apr 26, 202228.0028.0028.0028.0028.00-
Apr 25, 202227.3628.0027.3628.0028.00500
Apr 22, 202229.5429.5428.5128.5128.51700
Apr 21, 202231.2031.2031.2031.2031.20100
Apr 20, 202231.9931.9931.9931.9931.99800
Apr 19, 202230.9130.9130.9130.9130.91200
Apr 18, 202230.4730.5030.4730.5030.50300
Apr 14, 202230.0930.0930.0530.0630.061,300
Apr 13, 202230.1030.5430.1030.5030.50900
Apr 12, 202229.4329.4429.3529.4029.401,200
Apr 11, 202229.3729.3729.3729.3729.37-
Apr 08, 202229.3929.3929.3729.3729.37800
Apr 07, 202229.0929.4929.0929.2329.23900
Apr 06, 202229.4629.4629.0529.0729.071,300
Apr 05, 202230.0830.1129.9929.9929.993,600
Apr 04, 202229.7430.4429.6930.4230.427,400
Apr 01, 202228.6229.7228.6229.7229.723,200
Mar 31, 202230.3730.3730.1230.1230.12900
Mar 30, 202230.5030.6330.5030.6330.63500
Mar 29, 202230.1130.3630.0030.3630.363,700
Mar 28, 202230.2830.2830.2830.2830.28100
Mar 25, 202231.0131.0230.1130.5030.501,500
Mar 24, 202231.0531.0530.7631.0131.012,000
Mar 23, 202231.4331.6731.4331.6231.621,900
Mar 22, 202231.4031.4131.3431.3431.34600
Mar 21, 202231.6531.7631.6431.6431.64800
Mar 18, 202230.7931.4530.6131.4531.454,100
Mar 17, 202230.4730.7130.2830.7130.71300
Mar 16, 202229.7429.8829.5329.7329.73500
Mar 15, 202228.8729.2328.7929.2329.23600
Mar 14, 202228.8628.9728.8628.9728.97300
Mar 11, 202229.8230.0029.5029.5029.50700
Mar 10, 202228.5729.0028.5729.0029.00400
Mar 09, 202228.4028.9428.4028.5928.592,100
Mar 08, 202228.8528.8528.0228.0228.021,100
Mar 07, 202229.0529.3429.0529.2729.274,600
Mar 04, 202229.6229.6228.7828.7828.781,500
Mar 03, 202229.9030.1129.9030.0830.081,800
Mar 02, 202229.3729.7729.3729.5029.501,300
Mar 01, 202229.0229.0229.0229.0229.02-
Feb 28, 202229.0929.0928.7629.0229.022,100
Feb 25, 202228.9028.9028.8228.8228.82200
Feb 24, 202228.1128.3428.0028.3428.34900
Feb 23, 202229.7629.7629.2529.2529.25200
Feb 23, 20220.225 Dividend
Feb 22, 202229.6029.6229.3229.5529.321,000
Feb 18, 202229.9729.9729.4229.4229.201,200
Feb 17, 202230.2930.6130.2930.6130.381,500
Feb 16, 202229.8230.0529.8230.0529.821,100
Feb 15, 202229.8729.8729.7829.8529.621,200
Feb 14, 202229.3929.6829.3529.4929.271,200
Feb 11, 202230.0330.1029.5529.5529.324,300
Feb 10, 202229.5130.3529.3630.1129.883,700
Feb 09, 202229.0429.1728.5829.1728.95600
Feb 08, 202227.2227.8427.1027.8427.633,400
Feb 07, 202227.2027.4627.1327.4027.195,400
Feb 04, 202226.9927.2226.9327.1726.961,900
Feb 03, 202227.1227.1227.0227.1026.891,000
Feb 02, 202227.8727.8727.6627.7227.516,300
Feb 01, 202227.9127.9127.7727.9127.702,000
Jan 31, 202228.4128.6427.8627.9527.745,700
Jan 28, 202227.0928.0227.0928.0227.8115,400
Jan 27, 202226.9827.0026.5726.5826.38900
Jan 26, 202227.2927.5626.7526.7526.55800
Jan 25, 202226.9426.9426.8926.8926.69300
Jan 24, 202226.9627.2926.9527.2927.08800
Jan 21, 202227.7327.9227.5027.5627.351,800
Jan 20, 202228.3528.3528.1128.1327.921,400
Jan 19, 202228.0128.2528.0128.0527.841,400
Jan 18, 202227.8327.8327.4527.7227.512,200
Jan 14, 202227.1527.1526.9227.1026.89900
Jan 13, 202226.7427.0426.6126.9826.771,300
Jan 12, 202226.4626.5926.4626.5926.39200
Jan 11, 202224.7225.7224.7225.7025.50900
Jan 10, 202224.8925.1224.8925.0324.843,000
Jan 07, 202225.3925.6925.2825.5125.321,700
Jan 06, 202225.0225.4124.8725.4125.223,200
Jan 05, 202225.4425.4424.8624.8624.6712,100
Jan 04, 202225.2525.2525.2525.2525.06-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...