Canada markets close in 5 hours 11 minutes

Finning International Inc. (FTT.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
41.85-0.36 (-0.85%)
As of 10:48AM EDT. Market open.
Time Period:
Apr 16, 2023 - Apr 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 16, 202442.1942.2941.7041.8541.8545,515
Apr 15, 202442.7743.1241.9542.2142.21213,400
Apr 12, 202442.9243.3342.6142.6942.69350,900
Apr 11, 202443.6043.6042.9743.1043.10395,900
Apr 10, 202442.5443.6742.3043.6143.61364,900
Apr 09, 202441.8443.3541.8442.9942.99393,000
Apr 08, 202441.4241.9040.9841.8141.81186,200
Apr 05, 202441.4741.7040.8041.3641.36303,700
Apr 04, 202441.8242.3241.3841.5941.59316,400
Apr 03, 202440.9942.4740.7142.0842.08444,500
Apr 02, 202439.7141.0039.6740.9740.97337,300
Apr 01, 202439.8040.0239.3639.9839.98181,500
Mar 28, 202439.7040.0739.5439.8139.81376,600
Mar 27, 202438.2040.1638.1340.0840.08462,200
Mar 26, 202437.4338.7037.0538.1938.19346,900
Mar 25, 202437.3737.7137.2637.5237.52285,600
Mar 22, 202437.1837.5236.9837.4237.42520,300
Mar 21, 202437.6137.8137.2137.2337.23316,400
Mar 20, 202437.2837.6137.0837.5337.53235,300
Mar 19, 202436.9337.7736.9337.5237.52263,900
Mar 18, 202437.1137.5237.0337.0537.05337,000
Mar 15, 202436.0137.3036.0137.0737.07593,100
Mar 14, 202435.7736.9535.7436.5436.54663,000
Mar 13, 202435.2235.8735.1535.7735.77773,000
Mar 12, 202435.3035.3534.9035.2035.20290,300
Mar 11, 202435.7135.7135.1035.1935.19409,200
Mar 08, 202436.0036.0935.3135.9335.93388,400
Mar 07, 202435.3636.1735.3135.8035.801,015,800
Mar 06, 202435.6635.9035.0435.1835.18389,400
Mar 05, 202435.8736.0035.4935.5435.54489,200
Mar 04, 202435.8036.5935.7135.9035.90228,700
Mar 01, 202435.4436.3135.4135.9135.91374,400
Feb 29, 202435.0135.7035.0135.5835.58544,300
Feb 28, 202434.6035.0534.4334.7634.76849,800
Feb 27, 202434.8935.2834.5034.6034.60312,100
Feb 26, 202434.6135.0734.3834.3934.39261,900
Feb 23, 202434.9935.3834.7334.8634.86213,400
Feb 22, 202435.0535.2234.7734.8534.85347,500
Feb 21, 202434.3635.0734.2834.9834.98335,200
Feb 21, 20240.25 Dividend
Feb 20, 202435.4035.5534.4734.5534.30567,400
Feb 16, 202435.3935.9535.3835.6335.37303,700
Feb 15, 202435.2035.7235.0135.3235.06693,100
Feb 14, 202436.2336.5335.0335.1234.87639,900
Feb 13, 202437.1737.5035.9136.0735.81460,500
Feb 12, 202437.4538.2237.1637.8037.53526,000
Feb 09, 202436.3238.0135.9737.4937.22456,100
Feb 08, 202436.1436.7235.8836.3736.11549,300
Feb 07, 202438.0138.0134.3636.0735.811,367,100
Feb 06, 202439.5140.3239.5139.7239.43189,200
Feb 05, 202440.0340.4439.3439.4639.17267,200
Feb 02, 202439.4140.4139.4040.2539.96150,700
Feb 01, 202439.1139.9838.9339.6839.39322,500
Jan 31, 202440.1340.1637.8938.9138.63517,900
Jan 30, 202440.3640.6739.9540.3840.09206,000
Jan 29, 202440.1640.6839.8440.5540.26207,700
Jan 26, 202439.4040.6239.0640.5740.28202,300
Jan 25, 202439.7539.7639.2139.3939.10171,200
Jan 24, 202440.1340.5439.7139.8239.53157,300
Jan 23, 202440.1140.5039.7840.1339.84190,000
Jan 22, 202439.0340.1639.0340.1139.82161,300
Jan 19, 202438.6639.0538.2439.0238.74109,100
Jan 18, 202438.4838.9838.4438.6338.35136,900
Jan 17, 202438.7938.9338.0338.4038.12219,900
Jan 16, 202438.9639.5838.6139.4539.16251,900
Jan 15, 202439.0039.4738.7439.2939.01132,700
Jan 12, 202438.3839.1138.1638.9938.71182,000
Jan 11, 202437.6138.3037.3838.2137.93150,700
Jan 10, 202437.8238.3237.2137.6637.39311,500
Jan 09, 202438.0538.0537.1037.8237.55260,900
Jan 08, 202438.1838.1837.7338.0337.75133,000
Jan 05, 202438.2338.3637.6538.0737.79135,600
Jan 04, 202438.1338.7637.5838.5538.27165,400
Jan 03, 202437.8238.3937.4138.2437.96196,000
Jan 02, 202438.0138.7038.0138.2938.01209,100
Dec 29, 202338.4238.6538.2238.3238.04145,600
Dec 28, 202338.7138.8138.0238.4138.13129,800
Dec 27, 202338.5939.3238.4238.8738.59167,700
Dec 22, 202338.4038.8238.2938.4138.13137,000
Dec 21, 202338.2838.4938.0238.4138.13182,100
Dec 20, 202338.6739.3237.9538.0537.77503,000
Dec 19, 202337.6938.9137.6938.9038.62344,500
Dec 18, 202337.7037.9837.2937.7037.43256,800
Dec 15, 202337.4938.3637.1637.4837.21804,200
Dec 14, 202337.6138.4836.6038.0737.79505,000
Dec 13, 202335.1636.4835.0036.4336.17293,200
Dec 12, 202335.1735.5035.1435.1634.91413,000
Dec 11, 202334.8935.5134.7635.4835.22312,100
Dec 08, 202334.8235.4434.7135.1434.89386,300
Dec 07, 202334.7435.2034.4934.6034.35579,300
Dec 06, 202334.8335.2334.5934.6334.38193,700
Dec 05, 202334.7035.1434.5534.5734.32372,500
Dec 04, 202334.8935.2034.3534.9734.72316,800
Dec 01, 202334.3835.0934.3735.0634.81740,000
Nov 30, 202334.5934.5934.1434.5134.26952,900
Nov 29, 202334.3234.5334.0434.2433.99534,100
Nov 28, 202334.7634.9134.1634.1933.94359,400
Nov 27, 202335.1635.2834.7734.8734.62295,700
Nov 24, 202335.1535.5635.0935.3335.07141,200
Nov 23, 202335.3635.6035.3535.3835.12150,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...