Canada markets closed

Finning International Inc. (FINGF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
28.02+1.44 (+5.42%)
At close: 03:57PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 28, 202227.0928.0227.0928.0228.02370
Jan. 27, 202226.9827.0026.5726.5826.58900
Jan. 26, 202227.2927.5626.7526.7526.75800
Jan. 25, 202226.9426.9426.8926.8926.89300
Jan. 24, 202226.9627.2926.9527.2927.29800
Jan. 21, 202227.7327.9227.5027.5627.561,800
Jan. 20, 202228.3528.3528.1128.1328.131,400
Jan. 19, 202228.0128.2528.0128.0528.051,400
Jan. 18, 202227.8327.8327.4527.7227.722,200
Jan. 14, 202227.1527.1526.9227.1027.10900
Jan. 13, 202226.7427.0426.6126.9826.981,300
Jan. 12, 202226.4626.5926.4626.5926.59200
Jan. 11, 202224.7225.7224.7225.7025.70900
Jan. 10, 202224.8925.1224.8925.0325.033,000
Jan. 07, 202225.3925.6925.2825.5125.511,700
Jan. 06, 202225.0225.4124.8725.4125.413,200
Jan. 05, 202225.4425.4424.8624.8624.8612,100
Jan. 04, 202225.2525.2525.2525.2525.25-
Jan. 03, 202225.2525.2525.2525.2525.25-
Dec. 31, 202125.2525.2525.2525.2525.252,700
Dec. 30, 202125.0025.0025.0025.0025.00400
Dec. 29, 202125.2925.3124.8624.8624.86600
Dec. 28, 202122.1022.1022.1022.1022.10200
Dec. 27, 202124.8724.8724.8724.8724.87-
Dec. 23, 202124.8724.8724.8724.8724.87300
Dec. 22, 202124.4724.5724.4724.5324.53600
Dec. 21, 202124.1124.4824.0924.4824.489,500
Dec. 20, 202123.3023.6223.3023.5923.591,400
Dec. 17, 202124.2524.3124.1624.3124.31800
Dec. 16, 202124.8824.8824.4624.5024.501,600
Dec. 15, 202124.0224.5024.0224.5024.50400
Dec. 14, 202124.7524.8024.6224.6224.621,100
Dec. 13, 202125.5225.5224.8025.1725.178,500
Dec. 10, 202125.8425.8824.9125.2425.243,700
Dec. 09, 202126.0826.0825.7425.7425.74300
Dec. 08, 202126.2326.2326.2326.2326.23100
Dec. 07, 202126.5026.8526.5026.8526.85800
Dec. 06, 202124.9825.8424.9825.7125.713,000
Dec. 03, 202125.4325.4324.7824.7824.78300
Dec. 02, 202124.8625.3424.8625.3425.341,400
Dec. 01, 202125.3825.3824.6724.6724.67900
Nov. 30, 202125.8625.8625.2725.4125.414,200
Nov. 29, 202127.1727.2826.7326.7326.733,000
Nov. 26, 202126.4327.0526.4327.0527.05700
Nov. 24, 202127.3327.3327.2827.2827.28300
Nov. 24, 20210.178 Dividend
Nov. 23, 202127.5927.5927.3127.3127.13300
Nov. 22, 202128.3328.3827.4527.4527.27800
Nov. 19, 202128.1428.3428.1428.2428.06500
Nov. 18, 202128.7528.7528.2528.2528.07900
Nov. 17, 202129.1629.1829.1629.1828.99200
Nov. 16, 202129.0529.3029.0529.3029.11300
Nov. 15, 202128.9828.9828.9828.9828.79100
Nov. 12, 202128.9328.9328.9328.9328.74100
Nov. 11, 202128.4328.9328.3628.9328.74400
Nov. 10, 202130.1530.1528.9928.9928.8013,700
Nov. 09, 202132.2332.2330.5630.5630.36800
Nov. 08, 202130.1630.5430.1630.4930.29900
Nov. 05, 202129.5729.5729.4629.5129.322,600
Nov. 04, 202129.3129.3729.2229.3729.18400
Nov. 03, 202130.1830.1829.6329.6329.44700
Nov. 02, 202129.8930.0729.8530.0729.87400
Nov. 01, 202129.5929.5929.5929.5929.40-
Oct. 29, 202130.0130.0129.5929.5929.401,400
Oct. 28, 202130.0630.2530.0630.2230.021,500
Oct. 27, 202129.7430.1529.7429.7629.571,000
Oct. 26, 202130.5530.5530.3430.4430.241,500
Oct. 25, 202130.2530.2530.1930.1929.99500
Oct. 22, 202130.1630.4330.1630.3930.191,300
Oct. 21, 202130.1230.1929.9430.1929.99700
Oct. 20, 202130.5030.5029.4829.7529.564,400
Oct. 19, 202128.4929.7428.4929.7329.541,700
Oct. 18, 202127.9528.0127.9428.0127.831,800
Oct. 15, 202127.0627.7126.8727.6927.518,400
Oct. 14, 202127.2827.4526.9526.9526.771,100
Oct. 13, 202126.8426.9026.5326.9026.721,800
Oct. 12, 202126.3026.4526.3026.4526.28700
Oct. 11, 202126.3026.3026.3026.3026.13-
Oct. 08, 202125.9526.3525.8926.3026.132,400
Oct. 07, 202125.7625.7625.7625.7625.59400
Oct. 06, 202124.9925.1924.8325.1925.0333,300
Oct. 05, 202125.1925.1925.1925.1925.038,900
Oct. 04, 202124.9024.9024.7024.7024.54300
Oct. 01, 202124.5524.7724.4724.7724.611,300
Sep. 30, 202124.8625.1224.5724.7124.553,300
Sep. 29, 202124.4324.7124.4324.7124.554,000
Sep. 28, 202124.5224.7824.5024.7824.623,100
Sep. 27, 202124.7325.0324.7324.9724.817,600
Sep. 24, 202124.7624.8524.6624.6924.531,900
Sep. 23, 202125.1025.2225.1025.1825.02600
Sep. 22, 202124.5125.0724.4924.7724.613,600
Sep. 21, 202124.3124.4024.1424.3324.171,400
Sep. 20, 202124.4324.4323.9124.0823.922,900
Sep. 17, 202124.7224.7524.5524.6724.512,000
Sep. 16, 202125.2325.4225.0325.0324.87900
Sep. 15, 202125.7925.7925.7725.7725.601,600
Sep. 14, 202125.7825.7825.7825.7825.61-
Sep. 13, 202125.8025.8025.7025.7825.61700
Sep. 10, 202125.7425.7425.5225.5925.421,700
Sep. 09, 202125.1825.4824.9625.4825.312,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...