Canada markets close in 2 hours 8 minutes

Finning International Inc. (FINGF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
20.42+0.92 (+4.69%)
As of 12:22PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 07, 202220.1120.4220.1120.4220.421,068
Jul 06, 202219.2519.5019.2519.5019.50300
Jul 05, 202220.2020.2019.4319.4319.435,400
Jul 01, 202221.0021.0021.0021.0021.00-
Jun 30, 202220.6621.0020.4921.0021.002,900
Jun 29, 202221.0721.0721.0721.0721.07700
Jun 28, 202221.8521.8521.3221.3221.322,600
Jun 27, 202221.6121.6121.6121.6121.61500
Jun 24, 202220.2921.1320.2321.1321.136,500
Jun 23, 202219.7919.8719.7219.8719.877,700
Jun 22, 202222.2422.2420.7420.8020.801,200
Jun 21, 202223.0123.0122.8122.8122.811,700
Jun 17, 202221.8722.0821.8522.0822.0810,000
Jun 16, 202223.5923.5923.5923.5923.59100
Jun 15, 202224.4024.8424.4024.8424.84700
Jun 14, 202224.6624.6624.6624.6624.66-
Jun 13, 202224.6324.7224.6324.6624.66400
Jun 10, 202225.9025.9125.7225.7225.72900
Jun 09, 202227.1327.1327.1327.1327.13100
Jun 08, 202227.2327.2327.2327.2327.23400
Jun 07, 202227.3127.3127.2027.2527.251,800
Jun 06, 202227.0027.0827.0027.0827.08500
Jun 03, 202227.0127.0127.0127.0127.01100
Jun 02, 202227.0627.2927.0627.2927.29500
Jun 01, 202226.7526.7726.6626.7726.774,200
May 31, 202226.6326.6326.6326.6326.639,900
May 27, 202226.6326.6326.6326.6326.634,000
May 26, 202225.7125.7225.7125.7225.72500
May 25, 202225.3425.5525.2825.5525.555,500
May 25, 20220.184 Dividend
May 24, 202225.1525.6425.0825.5325.357,100
May 23, 202225.8525.8525.8525.8525.66-
May 20, 202225.8525.8525.8525.8525.66-
May 19, 202225.7525.8525.7525.8525.66400
May 18, 202225.9325.9925.5625.5625.38300
May 17, 202226.5326.5326.5326.5326.34500
May 16, 202225.4625.4825.4625.4825.30900
May 13, 202226.0126.0126.0126.0125.82-
May 12, 202226.0126.0126.0126.0125.82-
May 11, 202225.7726.0125.7726.0125.821,000
May 10, 202227.2127.2125.9226.0525.868,200
May 09, 202226.9827.2326.8226.9826.79900
May 06, 202228.2228.2428.2228.2428.041,200
May 05, 202229.0429.0429.0429.0428.83100
May 04, 202228.0029.0128.0029.0128.802,900
May 03, 202227.9127.9127.9127.9127.71-
May 02, 202227.8328.1027.7027.9127.714,300
Apr 29, 202228.8428.8528.1628.1627.961,300
Apr 28, 202228.1228.9128.1228.9128.70200
Apr 27, 202227.0228.2927.0228.1627.962,000
Apr 26, 202228.0028.0028.0028.0027.80-
Apr 25, 202227.3628.0027.3628.0027.80500
Apr 22, 202229.5429.5428.5128.5128.30700
Apr 21, 202231.2031.2031.2031.2030.98100
Apr 20, 202231.9931.9931.9931.9931.76800
Apr 19, 202230.9130.9130.9130.9130.69200
Apr 18, 202230.4730.5030.4730.5030.28300
Apr 14, 202230.0930.0930.0530.0629.841,300
Apr 13, 202230.1030.5430.1030.5030.28900
Apr 12, 202229.4329.4429.3529.4029.191,200
Apr 11, 202229.3729.3729.3729.3729.16-
Apr 08, 202229.3929.3929.3729.3729.16800
Apr 07, 202229.0929.4929.0929.2329.02900
Apr 06, 202229.4629.4629.0529.0728.861,300
Apr 05, 202230.0830.1129.9929.9929.773,600
Apr 04, 202229.7430.4429.6930.4230.207,400
Apr 01, 202228.6229.7228.6229.7229.513,200
Mar 31, 202230.3730.3730.1230.1229.90900
Mar 30, 202230.5030.6330.5030.6330.41500
Mar 29, 202230.1130.3630.0030.3630.143,700
Mar 28, 202230.2830.2830.2830.2830.06100
Mar 25, 202231.0131.0230.1130.5030.281,500
Mar 24, 202231.0531.0530.7631.0130.792,000
Mar 23, 202231.4331.6731.4331.6231.391,900
Mar 22, 202231.4031.4131.3431.3431.11600
Mar 21, 202231.6531.7631.6431.6431.41800
Mar 18, 202230.7931.4530.6131.4531.224,100
Mar 17, 202230.4730.7130.2830.7130.49300
Mar 16, 202229.7429.8829.5329.7329.52500
Mar 15, 202228.8729.2328.7929.2329.02600
Mar 14, 202228.8628.9728.8628.9728.76300
Mar 11, 202229.8230.0029.5029.5029.29700
Mar 10, 202228.5729.0028.5729.0028.79400
Mar 09, 202228.4028.9428.4028.5928.382,100
Mar 08, 202228.8528.8528.0228.0227.821,100
Mar 07, 202229.0529.3429.0529.2729.064,600
Mar 04, 202229.6229.6228.7828.7828.571,500
Mar 03, 202229.9030.1129.9030.0829.861,800
Mar 02, 202229.3729.7729.3729.5029.291,300
Mar 01, 202229.0229.0229.0229.0228.81-
Feb 28, 202229.0929.0928.7629.0228.812,100
Feb 25, 202228.9028.9028.8228.8228.61200
Feb 24, 202228.1128.3428.0028.3428.14900
Feb 23, 202229.7629.7629.2529.2529.04200
Feb 23, 20220.176 Dividend
Feb 22, 202229.6029.6229.3229.5529.161,000
Feb 18, 202229.9729.9729.4229.4229.031,200
Feb 17, 202230.2930.6130.2930.6130.211,500
Feb 16, 202229.8230.0529.8230.0529.661,100
Feb 15, 202229.8729.8729.7829.8529.461,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...