Finning International Inc. (FINGF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

25.40

0.00

(0.00%)

At close: 03:50PM EST

Time Period:

Dec 04, 2021 - Dec 04, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 02, 2022	25.40	25.40	25.40	25.40	25.40	-
Dec 01, 2022	25.40	25.40	25.40	25.40	25.40	-
Nov 30, 2022	25.02	25.40	25.02	25.40	25.40	6,200
Nov 29, 2022	24.34	24.67	24.32	24.66	24.66	1,000
Nov 28, 2022	24.39	24.39	24.38	24.38	24.38	1,000
Nov 25, 2022	24.26	24.26	24.26	24.26	24.26	400
Nov 23, 2022	23.70	23.70	23.70	23.70	23.70	-
Nov 23, 2022	0.177 Dividend
Nov 22, 2022	23.70	23.70	23.70	23.70	23.52	-
Nov 21, 2022	23.70	23.70	23.70	23.70	23.52	100
Nov 18, 2022	23.44	23.44	23.44	23.44	23.26	100
Nov 17, 2022	23.20	23.20	23.20	23.20	23.03	100
Nov 16, 2022	23.82	23.82	23.82	23.82	23.64	400
Nov 15, 2022	24.42	24.42	24.14	24.14	23.96	1,700
Nov 14, 2022	24.48	24.48	24.48	24.48	24.30	100
Nov 11, 2022	24.71	24.84	24.68	24.83	24.64	9,800
Nov 10, 2022	23.80	24.58	23.80	24.57	24.39	3,200
Nov 09, 2022	22.29	22.29	22.29	22.29	22.12	-
Nov 08, 2022	22.29	22.29	22.29	22.29	22.12	-
Nov 07, 2022	22.46	22.46	22.27	22.29	22.12	500
Nov 04, 2022	20.23	20.23	20.23	20.23	20.08	-
Nov 03, 2022	18.73	20.23	18.73	20.23	20.08	1,700
Nov 02, 2022	20.85	20.85	20.85	20.85	20.69	-
Nov 01, 2022	21.31	21.31	20.18	20.85	20.69	1,700
Oct 31, 2022	20.84	20.84	20.84	20.84	20.68	-
Oct 28, 2022	20.84	20.84	20.84	20.84	20.68	500
Oct 27, 2022	19.79	19.79	19.79	19.79	19.64	-
Oct 26, 2022	19.79	19.79	19.79	19.79	19.64	-
Oct 25, 2022	19.79	19.79	19.79	19.79	19.64	200
Oct 24, 2022	19.05	19.05	19.05	19.05	18.91	100
Oct 21, 2022	18.32	18.32	18.32	18.32	18.18	-
Oct 20, 2022	18.32	18.32	18.32	18.32	18.18	200
Oct 19, 2022	18.68	18.68	18.68	18.68	18.54	1,400
Oct 18, 2022	18.68	18.68	18.68	18.68	18.54	-
Oct 17, 2022	18.80	18.81	18.68	18.68	18.54	1,800
Oct 14, 2022	18.34	18.34	18.34	18.34	18.20	2,000
Oct 13, 2022	18.32	18.56	18.32	18.56	18.42	2,100
Oct 12, 2022	18.01	18.01	18.01	18.01	17.88	-
Oct 11, 2022	18.00	18.01	18.00	18.01	17.88	1,100
Oct 10, 2022	18.21	18.21	18.21	18.21	18.07	-
Oct 07, 2022	18.36	18.36	18.20	18.21	18.07	900
Oct 06, 2022	18.85	18.85	18.85	18.85	18.71	-
Oct 05, 2022	18.71	18.85	18.71	18.85	18.71	2,800
Oct 04, 2022	19.06	19.31	19.00	19.31	19.17	1,500
Oct 03, 2022	18.57	18.57	18.57	18.57	18.43	500
Sept 30, 2022	17.90	17.90	17.90	17.90	17.77	-
Sept 29, 2022	17.89	17.90	17.89	17.90	17.77	500
Sept 28, 2022	17.87	18.01	17.83	17.98	17.85	4,800
Sept 27, 2022	17.00	17.18	17.00	17.18	17.05	13,500
Sept 26, 2022	17.18	17.18	17.11	17.11	16.98	3,000
Sept 23, 2022	17.90	17.90	17.45	17.48	17.35	900
Sept 22, 2022	19.33	19.33	19.33	19.33	19.19	-
Sept 21, 2022	19.73	19.73	19.33	19.33	19.19	500
Sept 20, 2022	19.52	19.52	19.52	19.52	19.37	300
Sept 19, 2022	20.16	20.22	20.16	20.19	20.04	3,800
Sept 16, 2022	19.98	19.98	19.61	19.66	19.51	2,300
Sept 15, 2022	21.86	21.86	21.86	21.86	21.70	-
Sept 14, 2022	21.86	21.86	21.86	21.86	21.70	-
Sept 13, 2022	21.86	21.86	21.86	21.86	21.70	-
Sept 12, 2022	21.86	21.86	21.86	21.86	21.70	300
Sept 09, 2022	21.62	21.62	21.62	21.62	21.46	300
Sept 08, 2022	20.48	20.77	20.44	20.50	20.35	1,500
Sept 07, 2022	19.98	19.98	19.98	19.98	19.83	200
Sept 06, 2022	20.90	21.23	20.83	20.83	20.67	3,900
Sept 02, 2022	20.73	20.73	20.73	20.73	20.58	100
Sept 01, 2022	20.51	20.67	20.51	20.67	20.52	400
Aug 31, 2022	21.00	21.49	21.00	21.49	21.33	8,300
Aug 30, 2022	20.97	21.22	20.97	21.22	21.06	1,100
Aug 29, 2022	22.05	22.05	22.05	22.05	21.89	-
Aug 26, 2022	22.11	22.11	22.05	22.05	21.89	300
Aug 25, 2022	21.39	21.39	21.39	21.39	21.23	-
Aug 24, 2022	21.39	21.39	21.39	21.39	21.23	-
Aug 23, 2022	21.39	21.39	21.39	21.39	21.23	1,000
Aug 22, 2022	20.90	21.05	20.90	21.05	20.89	2,800
Aug 19, 2022	21.02	21.16	21.02	21.16	21.00	1,100
Aug 18, 2022	21.50	21.70	21.50	21.70	21.54	900
Aug 17, 2022	22.00	22.00	21.21	21.21	21.05	700
Aug 17, 2022	0.184 Dividend
Aug 16, 2022	22.24	22.24	21.73	21.77	21.42	2,500
Aug 15, 2022	22.80	22.80	22.80	22.80	22.44	-
Aug 12, 2022	22.80	22.80	22.80	22.80	22.44	-
Aug 11, 2022	22.80	22.80	22.80	22.80	22.44	100
Aug 10, 2022	22.30	22.80	22.30	22.80	22.44	800
Aug 09, 2022	21.94	22.02	21.94	21.99	21.64	2,600
Aug 08, 2022	22.36	22.36	22.36	22.36	22.01	300
Aug 05, 2022	21.49	21.49	21.46	21.48	21.14	1,800
Aug 04, 2022	22.38	22.55	22.29	22.30	21.95	1,000
Aug 03, 2022	23.33	23.33	23.29	23.29	22.92	1,400
Aug 02, 2022	21.69	21.69	21.69	21.69	21.35	-
Aug 01, 2022	21.69	21.69	21.69	21.69	21.35	-
Jul 29, 2022	21.73	21.73	21.69	21.69	21.35	2,200
Jul 28, 2022	20.56	20.56	20.56	20.56	20.23	-
Jul 27, 2022	20.72	20.72	20.56	20.56	20.23	3,800
Jul 26, 2022	20.68	20.69	20.62	20.66	20.33	600
Jul 25, 2022	21.00	21.00	21.00	21.00	20.67	100
Jul 22, 2022	21.13	21.13	21.13	21.13	20.79	2,100
Jul 21, 2022	20.78	20.78	20.78	20.78	20.45	800
Jul 20, 2022	19.99	19.99	19.99	19.99	19.67	-
Jul 19, 2022	19.71	20.01	19.71	19.99	19.67	2,600
Jul 18, 2022	18.88	18.88	18.88	18.88	18.58	2,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,485.66-39.74(-0.19%)

S&P 5004,071.70-4.87(-0.12%)

DOW34,429.88+34.88(+0.10%)

CAD/USD0.7446+0.0021(+0.29%)

CRUDE OIL81.33+1.35(+1.69%)

BTC-CAD23,130.03+181.07(+0.79%)

Finning International Inc. (FINGF)

S&P/TSX
20,485.66
-39.74(-0.19%)

S&P 500
4,071.70
-4.87(-0.12%)

DOW
34,429.88
+34.88(+0.10%)

CAD/USD
0.7446
+0.0021(+0.29%)

CRUDE OIL
81.33
+1.35(+1.69%)

BTC-CAD
23,130.03
+181.07(+0.79%)