STOCKS WOBBLE AS INVESTORS MULL EARNINGS, INFLATION DATA

Shares of Intel slide after the company reported quarterly results that missed forecasts

Finning International Inc. (FTT.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

37.58

+0.29

(+0.78%)

As of 09:43AM EST. Market open.

Time Period:

Jan 27, 2022 - Jan 27, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 27, 2023	37.32	37.60	36.86	37.58	37.58	4,786
Jan 26, 2023	37.28	37.42	36.70	37.29	37.29	201,900
Jan 25, 2023	36.58	37.34	36.14	37.14	37.14	239,200
Jan 24, 2023	36.49	37.20	36.48	36.89	36.89	511,700
Jan 23, 2023	36.77	36.94	36.40	36.61	36.61	274,900
Jan 20, 2023	36.14	36.67	35.98	36.59	36.59	239,000
Jan 19, 2023	36.86	37.14	35.67	36.04	36.04	263,600
Jan 18, 2023	37.01	37.71	37.01	37.13	37.13	300,700
Jan 17, 2023	36.73	37.06	36.52	36.97	36.97	289,900
Jan 16, 2023	37.01	37.01	36.51	36.73	36.73	77,800
Jan 13, 2023	36.74	36.95	36.44	36.83	36.83	226,400
Jan 12, 2023	37.19	37.24	36.78	36.94	36.94	421,500
Jan 11, 2023	36.82	37.27	36.56	37.13	37.13	379,500
Jan 10, 2023	35.71	36.83	35.49	36.68	36.68	499,100
Jan 09, 2023	34.75	36.46	34.75	35.80	35.80	514,100
Jan 06, 2023	33.82	34.99	33.62	34.75	34.75	420,900
Jan 05, 2023	33.95	33.95	32.87	33.71	33.71	331,400
Jan 04, 2023	34.01	34.25	33.47	33.66	33.66	383,200
Jan 03, 2023	33.92	34.72	33.68	33.83	33.83	233,700
Dec 30, 2022	33.27	33.85	33.12	33.66	33.66	196,500
Dec 29, 2022	33.48	33.95	33.10	33.65	33.65	226,800
Dec 28, 2022	33.47	34.14	33.20	33.41	33.41	335,300
Dec 23, 2022	33.02	33.47	33.02	33.29	33.29	123,600
Dec 22, 2022	33.64	33.64	32.31	33.05	33.05	501,400
Dec 21, 2022	32.99	33.91	32.83	33.86	33.86	355,600
Dec 20, 2022	32.71	32.99	32.55	32.76	32.76	212,100
Dec 19, 2022	33.67	33.77	32.54	32.68	32.68	456,900
Dec 16, 2022	33.73	34.08	33.27	33.60	33.60	907,000
Dec 15, 2022	35.33	35.33	33.63	33.64	33.64	558,800
Dec 14, 2022	35.04	35.83	34.69	35.57	35.57	581,900
Dec 13, 2022	35.22	35.24	34.73	34.93	34.93	529,900
Dec 12, 2022	34.59	34.95	34.40	34.72	34.72	365,600
Dec 09, 2022	34.20	34.73	34.02	34.54	34.54	580,100
Dec 08, 2022	33.55	34.20	33.46	34.13	34.13	531,000
Dec 07, 2022	32.81	33.46	32.50	33.31	33.31	358,300
Dec 06, 2022	33.25	33.28	32.38	32.49	32.49	466,300
Dec 05, 2022	33.74	34.19	33.11	33.14	33.14	392,100
Dec 02, 2022	33.64	34.20	33.45	33.96	33.96	563,300
Dec 01, 2022	34.29	34.31	33.23	33.93	33.93	391,500
Nov 30, 2022	33.75	34.18	33.36	34.07	34.07	888,100
Nov 29, 2022	33.15	33.54	32.81	33.50	33.50	492,000
Nov 28, 2022	32.41	32.96	32.05	32.93	32.93	724,000
Nov 25, 2022	32.35	32.72	32.23	32.45	32.45	254,600
Nov 24, 2022	32.09	32.65	32.00	32.43	32.43	196,700
Nov 23, 2022	31.70	32.38	31.70	32.11	32.11	307,800
Nov 23, 2022	0.236 Dividend
Nov 22, 2022	31.99	32.20	31.61	31.91	31.67	500,000
Nov 21, 2022	31.37	31.95	31.34	31.76	31.53	568,500
Nov 18, 2022	31.34	31.73	31.19	31.56	31.33	325,300
Nov 17, 2022	31.41	31.59	30.93	31.24	31.01	579,300
Nov 16, 2022	32.18	32.37	31.69	31.76	31.53	383,400
Nov 15, 2022	32.58	32.82	32.03	32.39	32.15	571,200
Nov 14, 2022	32.77	32.78	32.20	32.31	32.07	690,100
Nov 11, 2022	32.96	33.15	32.59	32.88	32.64	509,700
Nov 10, 2022	31.86	32.84	31.73	32.80	32.56	805,700
Nov 09, 2022	31.14	31.98	30.77	30.91	30.68	731,700
Nov 08, 2022	31.50	31.93	30.87	31.04	30.81	822,800
Nov 07, 2022	29.35	30.48	29.12	30.25	30.03	670,900
Nov 04, 2022	28.06	29.30	28.06	29.23	29.01	328,400
Nov 03, 2022	27.44	28.06	27.38	27.82	27.61	262,900
Nov 02, 2022	28.36	28.79	27.69	27.74	27.53	487,700
Nov 01, 2022	29.41	29.41	26.98	28.36	28.15	353,600
Oct 31, 2022	28.16	29.13	28.05	28.97	28.76	835,700
Oct 28, 2022	27.89	28.58	27.89	28.28	28.07	280,600
Oct 27, 2022	27.47	28.30	27.40	27.89	27.68	553,700
Oct 26, 2022	27.02	27.83	26.99	27.38	27.18	476,500
Oct 25, 2022	26.52	27.12	26.38	27.09	26.89	475,500
Oct 24, 2022	25.89	26.63	25.71	26.53	26.33	511,300
Oct 21, 2022	25.09	25.85	24.99	25.83	25.64	193,600
Oct 20, 2022	25.62	25.94	25.12	25.16	24.97	217,500
Oct 19, 2022	25.49	25.89	25.34	25.53	25.34	336,800
Oct 18, 2022	26.02	26.25	25.50	25.66	25.47	242,300
Oct 17, 2022	25.94	26.54	25.60	25.67	25.48	355,300
Oct 14, 2022	25.49	25.93	25.27	25.49	25.30	308,300
Oct 13, 2022	24.77	25.59	24.26	25.44	25.25	247,000
Oct 12, 2022	24.80	25.27	24.57	25.16	24.97	301,200
Oct 11, 2022	24.65	25.19	24.65	24.83	24.65	171,300
Oct 07, 2022	25.36	25.40	24.86	25.08	24.89	199,700
Oct 06, 2022	25.80	25.98	25.53	25.68	25.49	153,100
Oct 05, 2022	25.99	26.28	25.57	25.88	25.69	311,500
Oct 04, 2022	25.72	26.43	25.72	26.39	26.19	331,200
Oct 03, 2022	24.52	25.60	24.27	25.33	25.14	457,500
Sept 30, 2022	24.20	24.67	24.12	24.28	24.10	301,700
Sept 29, 2022	24.56	24.78	24.12	24.22	24.04	440,100
Sept 28, 2022	23.75	24.91	23.73	24.82	24.64	396,900
Sept 27, 2022	24.08	24.28	23.60	23.78	23.60	411,500
Sept 26, 2022	23.75	24.16	23.46	23.84	23.66	405,400
Sept 23, 2022	24.90	25.00	23.67	24.07	23.89	692,300
Sept 22, 2022	26.08	26.23	25.26	25.34	25.15	388,100
Sept 21, 2022	26.34	26.64	25.96	25.97	25.78	204,000
Sept 20, 2022	26.58	26.58	25.98	26.22	26.03	433,000
Sept 19, 2022	25.86	26.95	25.86	26.69	26.49	672,200
Sept 16, 2022	26.59	26.61	25.93	26.16	25.97	1,452,500
Sept 15, 2022	27.60	27.64	26.68	26.87	26.67	556,400
Sept 14, 2022	27.78	27.95	27.22	27.65	27.45	567,300
Sept 13, 2022	27.94	28.31	27.62	27.82	27.61	477,800
Sept 12, 2022	28.43	28.59	28.25	28.43	28.22	207,600
Sept 09, 2022	27.75	28.22	27.59	28.15	27.94	272,800
Sept 08, 2022	27.17	27.41	26.55	27.37	27.17	452,300
Sept 07, 2022	27.18	27.28	26.18	27.23	27.03	492,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,699.73-0.77(-0.00%)

S&P 5004,056.60-3.83(-0.09%)

DOW33,975.23+25.82(+0.08%)

CAD/USD0.7506-0.0000(-0.01%)

CRUDE OIL81.91+0.90(+1.11%)

BTC-CAD30,560.23-493.11(-1.59%)

STOCKS WOBBLE AS INVESTORS MULL EARNINGS, INFLATION DATA

Finning International Inc. (FTT.TO)

S&P/TSX
20,699.73
-0.77(-0.00%)

S&P 500
4,056.60
-3.83(-0.09%)

DOW
33,975.23
+25.82(+0.08%)

CAD/USD
0.7506
-0.0000(-0.01%)

CRUDE OIL
81.91
+0.90(+1.11%)

BTC-CAD
30,560.23
-493.11(-1.59%)