STOCKS TRADE HIGHER AHEAD OF FED DECISION

The policy decision will come alongside updated economic projections from FOMC members, including expectations for 2024

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep. 22, 2021	31.32	31.84	31.24	31.68	31.68	31,764
Sep. 21, 2021	31.20	31.32	30.78	31.15	31.15	532,400
Sep. 20, 2021	31.25	31.48	30.54	30.99	30.99	472,500
Sep. 17, 2021	31.65	32.27	31.21	31.54	31.54	475,500
Sep. 16, 2021	32.52	32.63	31.62	31.76	31.76	329,300
Sep. 15, 2021	32.66	32.89	32.47	32.77	32.77	284,300
Sep. 14, 2021	32.84	32.96	32.57	32.60	32.60	223,300
Sep. 13, 2021	32.44	32.88	32.38	32.74	32.74	544,400
Sep. 10, 2021	32.27	32.65	32.22	32.26	32.26	283,700
Sep. 09, 2021	31.94	32.27	31.51	32.16	32.16	304,000
Sep. 08, 2021	32.38	32.47	31.69	31.98	31.98	519,600
Sep. 07, 2021	32.51	32.90	32.43	32.48	32.48	170,600
Sep. 03, 2021	32.41	32.80	32.34	32.49	32.49	204,300
Sep. 02, 2021	32.82	33.04	32.41	32.43	32.43	296,200
Sep. 01, 2021	32.76	33.47	32.66	32.72	32.72	313,200
Aug. 31, 2021	32.40	33.07	32.21	32.84	32.84	1,133,400
Aug. 30, 2021	32.46	32.83	31.93	32.47	32.47	2,190,900
Aug. 27, 2021	32.67	32.86	32.18	32.41	32.41	448,300
Aug. 26, 2021	32.87	33.05	32.53	32.62	32.62	111,100
Aug. 25, 2021	32.62	33.13	32.62	32.86	32.86	223,200
Aug. 24, 2021	32.92	33.10	32.76	32.87	32.87	275,100
Aug. 23, 2021	32.74	32.94	32.48	32.85	32.85	185,300
Aug. 20, 2021	32.82	32.82	32.36	32.49	32.49	216,700
Aug. 19, 2021	32.49	32.88	32.22	32.79	32.79	263,400
Aug. 18, 2021	33.02	33.25	32.61	32.91	32.91	201,800
Aug. 18, 2021	0.225 Dividend
Aug. 17, 2021	33.98	33.98	32.83	33.02	32.80	415,600
Aug. 16, 2021	34.14	34.53	33.96	34.19	33.96	356,400
Aug. 13, 2021	34.37	34.51	34.17	34.27	34.04	273,300
Aug. 12, 2021	34.21	34.52	33.98	34.32	34.09	409,700
Aug. 11, 2021	34.25	34.51	34.10	34.15	33.92	449,900
Aug. 10, 2021	33.51	34.45	33.51	34.25	34.02	332,700
Aug. 09, 2021	33.74	34.26	33.48	33.51	33.28	461,400
Aug. 06, 2021	34.25	34.53	33.78	33.93	33.70	456,100
Aug. 05, 2021	33.58	34.09	33.49	33.97	33.74	556,300
Aug. 04, 2021	33.96	34.90	33.38	33.52	33.29	460,600
Aug. 03, 2021	32.26	33.12	31.86	32.90	32.68	334,200
Jul. 30, 2021	32.21	32.45	31.66	32.26	32.04	182,800
Jul. 29, 2021	31.74	32.15	31.39	32.12	31.90	149,800
Jul. 28, 2021	32.00	32.05	31.45	31.54	31.33	147,900
Jul. 27, 2021	32.00	32.01	31.53	31.84	31.62	149,300
Jul. 26, 2021	31.55	32.11	31.37	32.04	31.82	230,400
Jul. 23, 2021	31.29	31.59	30.98	31.48	31.27	105,000
Jul. 22, 2021	31.32	31.51	31.12	31.20	30.99	144,600
Jul. 21, 2021	31.27	31.67	31.26	31.36	31.15	128,300
Jul. 20, 2021	30.25	31.21	30.18	31.14	30.93	262,700
Jul. 19, 2021	31.00	31.04	29.85	30.32	30.11	523,300
Jul. 16, 2021	31.82	31.84	31.05	31.05	30.84	215,000
Jul. 15, 2021	31.32	32.00	31.20	31.67	31.45	162,000
Jul. 14, 2021	31.48	31.78	31.23	31.39	31.18	149,700
Jul. 13, 2021	32.10	32.16	31.29	31.43	31.22	196,300
Jul. 12, 2021	32.05	32.16	31.70	31.95	31.73	323,300
Jul. 09, 2021	32.37	32.91	31.93	32.12	31.90	251,200
Jul. 08, 2021	31.95	32.42	31.65	32.21	31.99	349,800
Jul. 07, 2021	32.03	32.52	32.03	32.29	32.07	298,000
Jul. 06, 2021	32.01	32.24	31.62	32.04	31.82	220,800
Jul. 05, 2021	32.25	32.47	31.95	32.16	31.94	76,900
Jul. 02, 2021	32.64	32.99	32.10	32.23	32.01	177,500
Jun. 30, 2021	32.44	32.60	32.09	32.45	32.23	181,800
Jun. 29, 2021	32.23	32.69	32.12	32.49	32.27	270,200
Jun. 28, 2021	32.31	32.72	31.68	32.18	31.96	454,600
Jun. 25, 2021	32.97	32.99	32.28	32.29	32.07	699,300
Jun. 24, 2021	33.64	33.75	32.90	32.94	32.72	336,700
Jun. 23, 2021	32.83	33.60	32.79	33.35	33.12	544,900
Jun. 22, 2021	32.17	32.70	31.91	32.55	32.33	371,300
Jun. 21, 2021	31.84	32.50	31.66	32.16	31.94	344,300
Jun. 18, 2021	32.00	32.34	31.51	31.51	31.30	667,400
Jun. 17, 2021	33.00	33.01	32.02	32.26	32.04	460,200
Jun. 16, 2021	33.31	33.70	32.84	33.01	32.79	325,500
Jun. 15, 2021	32.89	34.12	32.59	33.42	33.19	566,500
Jun. 14, 2021	32.58	33.43	32.28	32.59	32.37	528,900
Jun. 11, 2021	31.79	32.37	31.66	31.99	31.77	680,600
Jun. 10, 2021	31.51	31.90	31.26	31.70	31.48	429,100
Jun. 09, 2021	31.15	31.41	30.85	31.28	31.07	268,400
Jun. 08, 2021	30.69	31.30	30.69	31.17	30.96	465,300
Jun. 07, 2021	30.85	31.15	30.57	30.60	30.39	482,600
Jun. 04, 2021	30.82	31.17	30.68	30.68	30.47	446,600
Jun. 03, 2021	30.66	31.04	30.66	30.77	30.56	410,500
Jun. 02, 2021	31.28	31.28	30.66	30.85	30.64	408,200
Jun. 01, 2021	31.27	31.65	30.83	31.25	31.04	583,400
May 31, 2021	30.01	31.31	30.01	30.86	30.65	431,800
May 28, 2021	30.39	30.43	29.91	30.00	29.80	800,000
May 27, 2021	30.01	30.64	29.71	30.26	30.05	1,335,000
May 26, 2021	30.83	31.20	29.92	30.00	29.80	1,370,600
May 26, 2021	0.205 Dividend
May 25, 2021	32.17	32.29	30.12	31.05	30.63	806,800
May 21, 2021	32.50	32.65	32.28	32.40	31.97	226,200
May 20, 2021	32.56	32.56	32.19	32.34	31.91	273,100
May 19, 2021	32.75	32.75	32.10	32.43	32.00	554,800
May 18, 2021	33.39	33.39	32.79	33.19	32.75	333,200
May 17, 2021	33.66	33.86	33.22	33.39	32.94	219,000
May 14, 2021	33.15	33.82	33.04	33.68	33.23	313,700
May 13, 2021	33.05	33.56	32.92	33.03	32.59	273,700
May 12, 2021	33.75	34.14	32.87	33.26	32.82	696,100
May 11, 2021	33.89	33.95	32.83	33.63	33.18	808,400
May 10, 2021	34.25	34.92	33.94	34.45	33.99	483,600
May 07, 2021	33.62	34.29	33.57	34.27	33.81	232,600
May 06, 2021	33.33	33.67	32.92	33.62	33.17	256,000
May 05, 2021	32.26	33.50	32.12	33.42	32.97	377,000
May 04, 2021	32.34	32.43	31.87	32.20	31.77	219,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX20,404.26+159.97(+0.79%)

S&P 5004,385.80+31.61(+0.73%)

DOW34,228.63+308.79(+0.91%)

CAD/USD0.7826+0.0021(+0.27%)

CRUDE OIL71.82+1.33(+1.89%)

BTC-CAD54,170.23-619.18(-1.13%)

STOCKS TRADE HIGHER AHEAD OF FED DECISION

Finning International Inc. (FTT.TO)

S&P/TSX
20,404.26
+159.97(+0.79%)

S&P 500
4,385.80
+31.61(+0.73%)

DOW
34,228.63
+308.79(+0.91%)

CAD/USD
0.7826
+0.0021(+0.27%)

CRUDE OIL
71.82
+1.33(+1.89%)

BTC-CAD
54,170.23
-619.18(-1.13%)