Finning International Inc. (FINGF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

25.85

0.00

(0.00%)

At close: 10:30AM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 25, 2022	-	-	-	-	-	-
May 24, 2022	25.15	25.64	25.08	25.53	25.53	7,100
May 23, 2022	25.85	25.85	25.85	25.85	25.85	-
May 20, 2022	25.85	25.85	25.85	25.85	25.85	-
May 19, 2022	25.75	25.85	25.75	25.85	25.85	400
May 18, 2022	25.93	25.99	25.56	25.56	25.56	300
May 17, 2022	26.53	26.53	26.53	26.53	26.53	500
May 16, 2022	25.46	25.48	25.46	25.48	25.48	900
May 13, 2022	26.01	26.01	26.01	26.01	26.01	-
May 12, 2022	26.01	26.01	26.01	26.01	26.01	-
May 11, 2022	25.77	26.01	25.77	26.01	26.01	1,000
May 10, 2022	27.21	27.21	25.92	26.05	26.05	8,200
May 09, 2022	26.98	27.23	26.82	26.98	26.98	900
May 06, 2022	28.22	28.24	28.22	28.24	28.24	1,200
May 05, 2022	29.04	29.04	29.04	29.04	29.04	100
May 04, 2022	28.00	29.01	28.00	29.01	29.01	2,900
May 03, 2022	27.91	27.91	27.91	27.91	27.91	-
May 02, 2022	27.83	28.10	27.70	27.91	27.91	4,300
Apr 29, 2022	28.84	28.85	28.16	28.16	28.16	1,300
Apr 28, 2022	28.12	28.91	28.12	28.91	28.91	200
Apr 27, 2022	27.02	28.29	27.02	28.16	28.16	2,000
Apr 26, 2022	28.00	28.00	28.00	28.00	28.00	-
Apr 25, 2022	27.36	28.00	27.36	28.00	28.00	500
Apr 22, 2022	29.54	29.54	28.51	28.51	28.51	700
Apr 21, 2022	31.20	31.20	31.20	31.20	31.20	100
Apr 20, 2022	31.99	31.99	31.99	31.99	31.99	800
Apr 19, 2022	30.91	30.91	30.91	30.91	30.91	200
Apr 18, 2022	30.47	30.50	30.47	30.50	30.50	300
Apr 14, 2022	30.09	30.09	30.05	30.06	30.06	1,300
Apr 13, 2022	30.10	30.54	30.10	30.50	30.50	900
Apr 12, 2022	29.43	29.44	29.35	29.40	29.40	1,200
Apr 11, 2022	29.37	29.37	29.37	29.37	29.37	-
Apr 08, 2022	29.39	29.39	29.37	29.37	29.37	800
Apr 07, 2022	29.09	29.49	29.09	29.23	29.23	900
Apr 06, 2022	29.46	29.46	29.05	29.07	29.07	1,300
Apr 05, 2022	30.08	30.11	29.99	29.99	29.99	3,600
Apr 04, 2022	29.74	30.44	29.69	30.42	30.42	7,400
Apr 01, 2022	28.62	29.72	28.62	29.72	29.72	3,200
Mar 31, 2022	30.37	30.37	30.12	30.12	30.12	900
Mar 30, 2022	30.50	30.63	30.50	30.63	30.63	500
Mar 29, 2022	30.11	30.36	30.00	30.36	30.36	3,700
Mar 28, 2022	30.28	30.28	30.28	30.28	30.28	100
Mar 25, 2022	31.01	31.02	30.11	30.50	30.50	1,500
Mar 24, 2022	31.05	31.05	30.76	31.01	31.01	2,000
Mar 23, 2022	31.43	31.67	31.43	31.62	31.62	1,900
Mar 22, 2022	31.40	31.41	31.34	31.34	31.34	600
Mar 21, 2022	31.65	31.76	31.64	31.64	31.64	800
Mar 18, 2022	30.79	31.45	30.61	31.45	31.45	4,100
Mar 17, 2022	30.47	30.71	30.28	30.71	30.71	300
Mar 16, 2022	29.74	29.88	29.53	29.73	29.73	500
Mar 15, 2022	28.87	29.23	28.79	29.23	29.23	600
Mar 14, 2022	28.86	28.97	28.86	28.97	28.97	300
Mar 11, 2022	29.82	30.00	29.50	29.50	29.50	700
Mar 10, 2022	28.57	29.00	28.57	29.00	29.00	400
Mar 09, 2022	28.40	28.94	28.40	28.59	28.59	2,100
Mar 08, 2022	28.85	28.85	28.02	28.02	28.02	1,100
Mar 07, 2022	29.05	29.34	29.05	29.27	29.27	4,600
Mar 04, 2022	29.62	29.62	28.78	28.78	28.78	1,500
Mar 03, 2022	29.90	30.11	29.90	30.08	30.08	1,800
Mar 02, 2022	29.37	29.77	29.37	29.50	29.50	1,300
Mar 01, 2022	29.02	29.02	29.02	29.02	29.02	-
Feb 28, 2022	29.09	29.09	28.76	29.02	29.02	2,100
Feb 25, 2022	28.90	28.90	28.82	28.82	28.82	200
Feb 24, 2022	28.11	28.34	28.00	28.34	28.34	900
Feb 23, 2022	29.76	29.76	29.25	29.25	29.25	200
Feb 23, 2022	0.225 Dividend
Feb 22, 2022	29.60	29.62	29.32	29.55	29.32	1,000
Feb 18, 2022	29.97	29.97	29.42	29.42	29.20	1,200
Feb 17, 2022	30.29	30.61	30.29	30.61	30.38	1,500
Feb 16, 2022	29.82	30.05	29.82	30.05	29.82	1,100
Feb 15, 2022	29.87	29.87	29.78	29.85	29.62	1,200
Feb 14, 2022	29.39	29.68	29.35	29.49	29.27	1,200
Feb 11, 2022	30.03	30.10	29.55	29.55	29.32	4,300
Feb 10, 2022	29.51	30.35	29.36	30.11	29.88	3,700
Feb 09, 2022	29.04	29.17	28.58	29.17	28.95	600
Feb 08, 2022	27.22	27.84	27.10	27.84	27.63	3,400
Feb 07, 2022	27.20	27.46	27.13	27.40	27.19	5,400
Feb 04, 2022	26.99	27.22	26.93	27.17	26.96	1,900
Feb 03, 2022	27.12	27.12	27.02	27.10	26.89	1,000
Feb 02, 2022	27.87	27.87	27.66	27.72	27.51	6,300
Feb 01, 2022	27.91	27.91	27.77	27.91	27.70	2,000
Jan 31, 2022	28.41	28.64	27.86	27.95	27.74	5,700
Jan 28, 2022	27.09	28.02	27.09	28.02	27.81	15,400
Jan 27, 2022	26.98	27.00	26.57	26.58	26.38	900
Jan 26, 2022	27.29	27.56	26.75	26.75	26.55	800
Jan 25, 2022	26.94	26.94	26.89	26.89	26.69	300
Jan 24, 2022	26.96	27.29	26.95	27.29	27.08	800
Jan 21, 2022	27.73	27.92	27.50	27.56	27.35	1,800
Jan 20, 2022	28.35	28.35	28.11	28.13	27.92	1,400
Jan 19, 2022	28.01	28.25	28.01	28.05	27.84	1,400
Jan 18, 2022	27.83	27.83	27.45	27.72	27.51	2,200
Jan 14, 2022	27.15	27.15	26.92	27.10	26.89	900
Jan 13, 2022	26.74	27.04	26.61	26.98	26.77	1,300
Jan 12, 2022	26.46	26.59	26.46	26.59	26.39	200
Jan 11, 2022	24.72	25.72	24.72	25.70	25.50	900
Jan 10, 2022	24.89	25.12	24.89	25.03	24.84	3,000
Jan 07, 2022	25.39	25.69	25.28	25.51	25.32	1,700
Jan 06, 2022	25.02	25.41	24.87	25.41	25.22	3,200
Jan 05, 2022	25.44	25.44	24.86	24.86	24.67	12,100
Jan 04, 2022	25.25	25.25	25.25	25.25	25.06	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,197.61+15.69(+0.08%)

S&P 5003,901.36+0.57(+0.01%)

DOW31,261.90+8.77(+0.03%)

CAD/USD0.7790-0.0009(-0.1207%)

CRUDE OIL110.35+0.46(+0.42%)

BTC-CAD38,566.54+751.72(+1.99%)

Finning International Inc. (FINGF)

S&P/TSX
20,197.61
+15.69(+0.08%)

S&P 500
3,901.36
+0.57(+0.01%)

DOW
31,261.90
+8.77(+0.03%)

CAD/USD
0.7790
-0.0009(-0.1207%)

CRUDE OIL
110.35
+0.46(+0.42%)

BTC-CAD
38,566.54
+751.72(+1.99%)