Canada markets close in 5 hours 48 minutes

Finning International Inc. (FTT.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
31.68+0.53 (+1.70%)
As of 10:12AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep. 22, 202131.3231.8431.2431.6831.6831,764
Sep. 21, 202131.2031.3230.7831.1531.15532,400
Sep. 20, 202131.2531.4830.5430.9930.99472,500
Sep. 17, 202131.6532.2731.2131.5431.54475,500
Sep. 16, 202132.5232.6331.6231.7631.76329,300
Sep. 15, 202132.6632.8932.4732.7732.77284,300
Sep. 14, 202132.8432.9632.5732.6032.60223,300
Sep. 13, 202132.4432.8832.3832.7432.74544,400
Sep. 10, 202132.2732.6532.2232.2632.26283,700
Sep. 09, 202131.9432.2731.5132.1632.16304,000
Sep. 08, 202132.3832.4731.6931.9831.98519,600
Sep. 07, 202132.5132.9032.4332.4832.48170,600
Sep. 03, 202132.4132.8032.3432.4932.49204,300
Sep. 02, 202132.8233.0432.4132.4332.43296,200
Sep. 01, 202132.7633.4732.6632.7232.72313,200
Aug. 31, 202132.4033.0732.2132.8432.841,133,400
Aug. 30, 202132.4632.8331.9332.4732.472,190,900
Aug. 27, 202132.6732.8632.1832.4132.41448,300
Aug. 26, 202132.8733.0532.5332.6232.62111,100
Aug. 25, 202132.6233.1332.6232.8632.86223,200
Aug. 24, 202132.9233.1032.7632.8732.87275,100
Aug. 23, 202132.7432.9432.4832.8532.85185,300
Aug. 20, 202132.8232.8232.3632.4932.49216,700
Aug. 19, 202132.4932.8832.2232.7932.79263,400
Aug. 18, 202133.0233.2532.6132.9132.91201,800
Aug. 18, 20210.225 Dividend
Aug. 17, 202133.9833.9832.8333.0232.80415,600
Aug. 16, 202134.1434.5333.9634.1933.96356,400
Aug. 13, 202134.3734.5134.1734.2734.04273,300
Aug. 12, 202134.2134.5233.9834.3234.09409,700
Aug. 11, 202134.2534.5134.1034.1533.92449,900
Aug. 10, 202133.5134.4533.5134.2534.02332,700
Aug. 09, 202133.7434.2633.4833.5133.28461,400
Aug. 06, 202134.2534.5333.7833.9333.70456,100
Aug. 05, 202133.5834.0933.4933.9733.74556,300
Aug. 04, 202133.9634.9033.3833.5233.29460,600
Aug. 03, 202132.2633.1231.8632.9032.68334,200
Jul. 30, 202132.2132.4531.6632.2632.04182,800
Jul. 29, 202131.7432.1531.3932.1231.90149,800
Jul. 28, 202132.0032.0531.4531.5431.33147,900
Jul. 27, 202132.0032.0131.5331.8431.62149,300
Jul. 26, 202131.5532.1131.3732.0431.82230,400
Jul. 23, 202131.2931.5930.9831.4831.27105,000
Jul. 22, 202131.3231.5131.1231.2030.99144,600
Jul. 21, 202131.2731.6731.2631.3631.15128,300
Jul. 20, 202130.2531.2130.1831.1430.93262,700
Jul. 19, 202131.0031.0429.8530.3230.11523,300
Jul. 16, 202131.8231.8431.0531.0530.84215,000
Jul. 15, 202131.3232.0031.2031.6731.45162,000
Jul. 14, 202131.4831.7831.2331.3931.18149,700
Jul. 13, 202132.1032.1631.2931.4331.22196,300
Jul. 12, 202132.0532.1631.7031.9531.73323,300
Jul. 09, 202132.3732.9131.9332.1231.90251,200
Jul. 08, 202131.9532.4231.6532.2131.99349,800
Jul. 07, 202132.0332.5232.0332.2932.07298,000
Jul. 06, 202132.0132.2431.6232.0431.82220,800
Jul. 05, 202132.2532.4731.9532.1631.9476,900
Jul. 02, 202132.6432.9932.1032.2332.01177,500
Jun. 30, 202132.4432.6032.0932.4532.23181,800
Jun. 29, 202132.2332.6932.1232.4932.27270,200
Jun. 28, 202132.3132.7231.6832.1831.96454,600
Jun. 25, 202132.9732.9932.2832.2932.07699,300
Jun. 24, 202133.6433.7532.9032.9432.72336,700
Jun. 23, 202132.8333.6032.7933.3533.12544,900
Jun. 22, 202132.1732.7031.9132.5532.33371,300
Jun. 21, 202131.8432.5031.6632.1631.94344,300
Jun. 18, 202132.0032.3431.5131.5131.30667,400
Jun. 17, 202133.0033.0132.0232.2632.04460,200
Jun. 16, 202133.3133.7032.8433.0132.79325,500
Jun. 15, 202132.8934.1232.5933.4233.19566,500
Jun. 14, 202132.5833.4332.2832.5932.37528,900
Jun. 11, 202131.7932.3731.6631.9931.77680,600
Jun. 10, 202131.5131.9031.2631.7031.48429,100
Jun. 09, 202131.1531.4130.8531.2831.07268,400
Jun. 08, 202130.6931.3030.6931.1730.96465,300
Jun. 07, 202130.8531.1530.5730.6030.39482,600
Jun. 04, 202130.8231.1730.6830.6830.47446,600
Jun. 03, 202130.6631.0430.6630.7730.56410,500
Jun. 02, 202131.2831.2830.6630.8530.64408,200
Jun. 01, 202131.2731.6530.8331.2531.04583,400
May 31, 202130.0131.3130.0130.8630.65431,800
May 28, 202130.3930.4329.9130.0029.80800,000
May 27, 202130.0130.6429.7130.2630.051,335,000
May 26, 202130.8331.2029.9230.0029.801,370,600
May 26, 20210.205 Dividend
May 25, 202132.1732.2930.1231.0530.63806,800
May 21, 202132.5032.6532.2832.4031.97226,200
May 20, 202132.5632.5632.1932.3431.91273,100
May 19, 202132.7532.7532.1032.4332.00554,800
May 18, 202133.3933.3932.7933.1932.75333,200
May 17, 202133.6633.8633.2233.3932.94219,000
May 14, 202133.1533.8233.0433.6833.23313,700
May 13, 202133.0533.5632.9233.0332.59273,700
May 12, 202133.7534.1432.8733.2632.82696,100
May 11, 202133.8933.9532.8333.6333.18808,400
May 10, 202134.2534.9233.9434.4533.99483,600
May 07, 202133.6234.2933.5734.2733.81232,600
May 06, 202133.3333.6732.9233.6233.17256,000
May 05, 202132.2633.5032.1233.4232.97377,000
May 04, 202132.3432.4331.8732.2031.77219,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...