STOCKS SURGE ON BANK EARNINGS, U.S. INFLATION DATA

Uber shares hit all-time high after lacklustre Tesla robotaxi event

Finning International Inc. (FINGF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD

Add to watchlist

31.61

0.00

(0.00%)

As of 04:00PM EDT. Market open.

Time Period:

Oct 11, 2023 - Oct 11, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 10, 2024	32.20	32.20	31.96	31.61	31.61	850
Oct 09, 2024	31.65	31.65	31.52	31.61	31.61	31,600
Oct 08, 2024	31.61	31.68	31.58	31.68	31.68	5,400
Oct 07, 2024	32.26	32.26	31.96	32.09	32.09	18,000
Oct 04, 2024	32.50	32.50	32.26	32.26	32.26	14,500
Oct 03, 2024	32.14	33.09	32.14	32.90	32.90	49,000
Oct 02, 2024	33.21	33.21	33.21	33.21	33.21	3,600
Oct 01, 2024	33.25	33.25	33.20	33.21	33.21	32,500
Sept 30, 2024	32.69	32.69	32.40	32.40	32.40	500
Sept 27, 2024	32.32	32.44	32.32	32.44	32.44	2,600
Sept 26, 2024	31.23	32.50	31.23	32.50	32.50	5,100
Sept 25, 2024	31.25	31.25	31.25	31.25	31.25	-
Sept 24, 2024	31.25	31.25	31.25	31.25	31.25	100
Sept 23, 2024	30.41	30.42	30.21	30.21	30.21	300
Sept 20, 2024	30.03	30.03	29.91	29.91	29.91	200
Sept 19, 2024	29.77	29.77	29.77	29.77	29.77	700
Sept 18, 2024	29.50	29.50	29.50	29.50	29.50	-
Sept 17, 2024	29.50	29.50	29.50	29.50	29.50	200
Sept 16, 2024	29.19	29.19	29.15	29.15	29.15	600
Sept 13, 2024	31.88	31.88	28.36	28.93	28.93	1,300
Sept 12, 2024	27.72	27.72	27.72	27.72	27.72	-
Sept 11, 2024	27.33	27.72	27.33	27.72	27.72	1,600
Sept 10, 2024	27.07	27.07	27.07	27.07	27.07	100
Sept 09, 2024	27.79	27.79	27.72	27.72	27.72	900
Sept 06, 2024	27.35	27.49	27.35	27.49	27.49	500
Sept 05, 2024	28.13	28.13	28.13	28.13	28.13	100
Sept 04, 2024	28.40	28.50	28.36	28.50	28.50	1,700
Sept 03, 2024	29.00	29.08	28.44	28.44	28.44	1,200
Aug 30, 2024	29.48	29.48	29.36	29.39	29.39	12,200
Aug 29, 2024	29.70	29.70	29.70	29.70	29.70	-
Aug 28, 2024	29.63	29.75	29.63	29.70	29.70	3,100
Aug 27, 2024	29.89	30.13	29.89	30.03	30.03	3,400
Aug 26, 2024	29.70	29.70	29.70	29.70	29.70	-
Aug 23, 2024	29.17	29.70	29.17	29.70	29.70	2,100
Aug 22, 2024	29.02	29.15	29.02	29.15	29.15	5,400
Aug 22, 2024	0.202 Dividend
Aug 21, 2024	29.44	29.44	29.23	29.26	29.06	4,100
Aug 20, 2024	28.77	29.00	28.77	29.00	28.80	300
Aug 19, 2024	29.06	29.06	29.06	29.06	28.86	100
Aug 16, 2024	28.88	28.88	28.88	28.88	28.68	600
Aug 15, 2024	28.89	29.00	28.80	28.88	28.68	900
Aug 14, 2024	28.49	28.49	28.42	28.42	28.22	1,200
Aug 13, 2024	28.38	28.54	28.38	28.54	28.34	200
Aug 12, 2024	28.19	28.35	28.08	28.24	28.05	1,800
Aug 09, 2024	28.23	28.32	28.13	28.13	27.94	300
Aug 08, 2024	30.68	30.68	26.50	27.52	27.33	1,800
Aug 07, 2024	25.98	25.98	25.76	25.76	25.58	300
Aug 06, 2024	26.59	26.59	26.59	26.59	26.41	200
Aug 05, 2024	23.82	27.83	23.82	27.83	27.64	2,900
Aug 02, 2024	26.38	26.38	26.38	26.38	26.20	100
Aug 01, 2024	28.59	28.59	27.47	27.47	27.28	600
Jul 31, 2024	28.58	28.85	28.58	28.85	28.65	1,500
Jul 30, 2024	28.82	28.82	28.66	28.66	28.46	300
Jul 29, 2024	28.90	28.90	28.41	28.56	28.36	900
Jul 26, 2024	28.66	28.88	28.66	28.88	28.68	1,700
Jul 25, 2024	28.34	28.40	28.22	28.37	28.17	1,500
Jul 24, 2024	28.80	28.80	28.63	28.63	28.43	500
Jul 23, 2024	28.76	28.76	28.76	28.76	28.56	100
Jul 22, 2024	28.73	29.08	28.73	29.07	28.87	8,200
Jul 19, 2024	28.78	28.78	28.61	28.61	28.41	400
Jul 18, 2024	29.29	29.29	28.71	28.75	28.55	500
Jul 17, 2024	30.18	30.18	30.18	30.18	29.97	-
Jul 16, 2024	30.04	30.18	29.96	30.18	29.97	300
Jul 15, 2024	29.84	29.84	29.84	29.84	29.63	-
Jul 12, 2024	29.79	29.84	29.79	29.84	29.63	200
Jul 11, 2024	29.51	29.51	29.38	29.38	29.18	700
Jul 10, 2024	29.41	29.41	29.41	29.41	29.21	7,900
Jul 09, 2024	29.27	29.27	28.71	28.96	28.76	17,100
Jul 08, 2024	29.44	29.44	29.44	29.44	29.24	19,900
Jul 05, 2024	29.25	29.34	29.20	29.34	29.14	4,700
Jul 03, 2024	29.81	29.89	29.81	29.89	29.68	300
Jul 02, 2024	29.14	29.14	29.14	29.14	28.94	-
Jul 01, 2024	29.14	29.14	29.14	29.14	28.94	-
Jun 28, 2024	29.14	29.14	29.14	29.14	28.94	-
Jun 27, 2024	29.14	29.14	29.14	29.14	28.94	200
Jun 26, 2024	29.28	29.28	29.28	29.28	29.08	-
Jun 25, 2024	29.28	29.28	29.28	29.28	29.08	-
Jun 24, 2024	28.78	29.28	28.78	29.28	29.08	1,200
Jun 21, 2024	28.51	28.51	28.51	28.51	28.31	-
Jun 20, 2024	28.41	28.70	28.41	28.51	28.31	62,300
Jun 18, 2024	28.52	28.52	28.52	28.52	28.32	39,800
Jun 17, 2024	28.30	28.52	28.30	28.52	28.32	26,200
Jun 14, 2024	28.26	28.26	28.21	28.21	28.02	600
Jun 13, 2024	28.81	28.81	28.61	28.62	28.42	31,000
Jun 12, 2024	29.23	29.23	29.23	29.23	29.03	21,900
Jun 11, 2024	29.24	29.24	29.23	29.23	29.03	15,700
Jun 10, 2024	29.68	29.77	29.56	29.59	29.39	17,500
Jun 07, 2024	29.42	29.46	29.37	29.39	29.19	5,100
Jun 06, 2024	30.20	30.20	29.65	29.65	29.45	109,200
Jun 05, 2024	29.92	29.92	29.92	29.92	29.71	6,200
Jun 04, 2024	29.60	29.96	29.60	29.92	29.71	33,700
Jun 03, 2024	29.98	29.98	29.98	29.98	29.77	14,800
May 31, 2024	30.62	30.62	30.17	30.17	29.96	160,900
May 30, 2024	29.98	30.20	29.98	30.02	29.81	19,000
May 29, 2024	29.96	30.07	29.96	30.07	29.86	26,400
May 28, 2024	31.87	31.87	31.87	31.87	31.65	20,600
May 24, 2024	30.99	30.99	30.99	30.99	30.78	100
May 23, 2024	31.53	31.53	30.99	30.99	30.78	13,000
May 22, 2024	31.87	31.87	31.54	31.68	31.46	9,500
May 21, 2024	32.06	32.21	32.06	32.20	31.98	37,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX24,484.67+182.41(+0.75%)

S&P 5005,820.46+40.41(+0.70%)

DOW42,877.47+423.35(+1.00%)

CAD/USD0.7267-0.0011(-0.15%)

CRUDE OIL75.38-0.47(-0.62%)

Bitcoin CAD86,961.25+5,214.24(+6.38%)

STOCKS SURGE ON BANK EARNINGS, U.S. INFLATION DATA

Finning International Inc. (FINGF)

S&P/TSX
24,484.67
+182.41(+0.75%)

S&P 500
5,820.46
+40.41(+0.70%)

DOW
42,877.47
+423.35(+1.00%)

CAD/USD
0.7267
-0.0011(-0.15%)

CRUDE OIL
75.38
-0.47(-0.62%)

Bitcoin CAD
86,961.25
+5,214.24(+6.38%)