Canada markets open in 6 hours 55 minutes

Finning International Inc. (FINGF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
25.82-0.01 (-0.05%)
At close: 03:35PM EST
Time Period:
Feb 23, 2023 - Feb 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
Dec 06, 202325.4825.9325.4625.4625.282,100
Dec 05, 202325.7225.7225.4925.4925.312,400
Dec 04, 202325.9325.9325.9325.9325.74-
Dec 01, 202325.9325.9325.9325.9325.74100
Nov 30, 202325.3025.3125.2525.2725.092,600
Nov 29, 202325.3025.3825.2625.3825.201,700
Nov 28, 202325.5025.6525.2925.2925.1160,000
Nov 27, 202325.5225.8025.5225.6625.4811,900
Nov 24, 202325.9326.0525.9326.0525.86300
Nov 22, 202325.9725.9725.9725.9725.78100
Nov 22, 20230.183 Dividend
Nov 21, 202325.9725.9725.9725.9725.6023,900
Nov 20, 202326.5626.5626.3926.4126.031,900
Nov 17, 202326.7326.7726.6926.7226.342,100
Nov 16, 202326.3426.6026.1426.6026.22600
Nov 15, 202326.6326.8126.4326.4326.051,200
Nov 14, 202326.2226.2426.2226.2425.87200
Nov 13, 202325.4625.4625.4625.4625.10-
Nov 10, 202325.3225.4625.3225.4625.10300
Nov 09, 202326.0626.0626.0626.0625.6929,400
Nov 08, 202325.9926.0725.4725.4725.1118,600
Nov 07, 202325.6625.6624.5225.4325.0723,900
Nov 06, 202327.5727.5727.4827.4827.0924,700
Nov 03, 202328.1528.3028.1528.3027.9021,900
Nov 02, 202327.0627.5427.0627.5427.1532,800
Nov 01, 202325.6626.9125.6626.8126.4363,800
Oct 31, 202327.1427.1426.8926.8926.5146,500
Oct 30, 202327.3227.3227.3227.3226.9312,400
Oct 27, 202326.9526.9526.9526.9526.57800
Oct 26, 202327.5227.5227.4427.5027.117,000
Oct 25, 202327.6827.6827.6827.6827.299,500
Oct 24, 202327.3527.6427.3527.6427.2514,900
Oct 23, 202328.0028.0028.0028.0027.6048,900
Oct 20, 202328.5528.5528.5528.5528.14-
Oct 19, 202328.5528.5528.5528.5528.1434,800
Oct 18, 202329.2029.2028.4628.4628.062,000
Oct 17, 202329.5929.5929.5929.5929.1711,300
Oct 16, 202329.6629.6629.6629.6629.241,100
Oct 13, 202330.0530.0530.0530.0529.62100
Oct 12, 202330.0530.0530.0530.0529.625,000
Oct 11, 202330.0030.0929.9730.0329.604,200
Oct 10, 202329.5229.6229.5229.6229.202,800
Oct 09, 202328.0728.0726.9226.9226.54600
Oct 06, 202328.4628.4628.4628.4628.063,200
Oct 05, 202328.5528.5528.5528.5528.1415,700
Oct 04, 202328.5528.5528.5528.5528.1416,200
Oct 03, 202328.6428.6428.4828.5528.1410,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...