Canada markets close in 6 hours 16 minutes

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
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 202337.3237.6036.8637.5837.584,786
Jan 26, 202337.2837.4236.7037.2937.29201,900
Jan 25, 202336.5837.3436.1437.1437.14239,200
Jan 24, 202336.4937.2036.4836.8936.89511,700
Jan 23, 202336.7736.9436.4036.6136.61274,900
Jan 20, 202336.1436.6735.9836.5936.59239,000
Jan 19, 202336.8637.1435.6736.0436.04263,600
Jan 18, 202337.0137.7137.0137.1337.13300,700
Jan 17, 202336.7337.0636.5236.9736.97289,900
Jan 16, 202337.0137.0136.5136.7336.7377,800
Jan 13, 202336.7436.9536.4436.8336.83226,400
Jan 12, 202337.1937.2436.7836.9436.94421,500
Jan 11, 202336.8237.2736.5637.1337.13379,500
Jan 10, 202335.7136.8335.4936.6836.68499,100
Jan 09, 202334.7536.4634.7535.8035.80514,100
Jan 06, 202333.8234.9933.6234.7534.75420,900
Jan 05, 202333.9533.9532.8733.7133.71331,400
Jan 04, 202334.0134.2533.4733.6633.66383,200
Jan 03, 202333.9234.7233.6833.8333.83233,700
Dec 30, 202233.2733.8533.1233.6633.66196,500
Dec 29, 202233.4833.9533.1033.6533.65226,800
Dec 28, 202233.4734.1433.2033.4133.41335,300
Dec 23, 202233.0233.4733.0233.2933.29123,600
Dec 22, 202233.6433.6432.3133.0533.05501,400
Dec 21, 202232.9933.9132.8333.8633.86355,600
Dec 20, 202232.7132.9932.5532.7632.76212,100
Dec 19, 202233.6733.7732.5432.6832.68456,900
Dec 16, 202233.7334.0833.2733.6033.60907,000
Dec 15, 202235.3335.3333.6333.6433.64558,800
Dec 14, 202235.0435.8334.6935.5735.57581,900
Dec 13, 202235.2235.2434.7334.9334.93529,900
Dec 12, 202234.5934.9534.4034.7234.72365,600
Dec 09, 202234.2034.7334.0234.5434.54580,100
Dec 08, 202233.5534.2033.4634.1334.13531,000
Dec 07, 202232.8133.4632.5033.3133.31358,300
Dec 06, 202233.2533.2832.3832.4932.49466,300
Dec 05, 202233.7434.1933.1133.1433.14392,100
Dec 02, 202233.6434.2033.4533.9633.96563,300
Dec 01, 202234.2934.3133.2333.9333.93391,500
Nov 30, 202233.7534.1833.3634.0734.07888,100
Nov 29, 202233.1533.5432.8133.5033.50492,000
Nov 28, 202232.4132.9632.0532.9332.93724,000
Nov 25, 202232.3532.7232.2332.4532.45254,600
Nov 24, 202232.0932.6532.0032.4332.43196,700
Nov 23, 202231.7032.3831.7032.1132.11307,800
Nov 23, 20220.236 Dividend
Nov 22, 202231.9932.2031.6131.9131.67500,000
Nov 21, 202231.3731.9531.3431.7631.53568,500
Nov 18, 202231.3431.7331.1931.5631.33325,300
Nov 17, 202231.4131.5930.9331.2431.01579,300
Nov 16, 202232.1832.3731.6931.7631.53383,400
Nov 15, 202232.5832.8232.0332.3932.15571,200
Nov 14, 202232.7732.7832.2032.3132.07690,100
Nov 11, 202232.9633.1532.5932.8832.64509,700
Nov 10, 202231.8632.8431.7332.8032.56805,700
Nov 09, 202231.1431.9830.7730.9130.68731,700
Nov 08, 202231.5031.9330.8731.0430.81822,800
Nov 07, 202229.3530.4829.1230.2530.03670,900
Nov 04, 202228.0629.3028.0629.2329.01328,400
Nov 03, 202227.4428.0627.3827.8227.61262,900
Nov 02, 202228.3628.7927.6927.7427.53487,700
Nov 01, 202229.4129.4126.9828.3628.15353,600
Oct 31, 202228.1629.1328.0528.9728.76835,700
Oct 28, 202227.8928.5827.8928.2828.07280,600
Oct 27, 202227.4728.3027.4027.8927.68553,700
Oct 26, 202227.0227.8326.9927.3827.18476,500
Oct 25, 202226.5227.1226.3827.0926.89475,500
Oct 24, 202225.8926.6325.7126.5326.33511,300
Oct 21, 202225.0925.8524.9925.8325.64193,600
Oct 20, 202225.6225.9425.1225.1624.97217,500
Oct 19, 202225.4925.8925.3425.5325.34336,800
Oct 18, 202226.0226.2525.5025.6625.47242,300
Oct 17, 202225.9426.5425.6025.6725.48355,300
Oct 14, 202225.4925.9325.2725.4925.30308,300
Oct 13, 202224.7725.5924.2625.4425.25247,000
Oct 12, 202224.8025.2724.5725.1624.97301,200
Oct 11, 202224.6525.1924.6524.8324.65171,300
Oct 07, 202225.3625.4024.8625.0824.89199,700
Oct 06, 202225.8025.9825.5325.6825.49153,100
Oct 05, 202225.9926.2825.5725.8825.69311,500
Oct 04, 202225.7226.4325.7226.3926.19331,200
Oct 03, 202224.5225.6024.2725.3325.14457,500
Sept 30, 202224.2024.6724.1224.2824.10301,700
Sept 29, 202224.5624.7824.1224.2224.04440,100
Sept 28, 202223.7524.9123.7324.8224.64396,900
Sept 27, 202224.0824.2823.6023.7823.60411,500
Sept 26, 202223.7524.1623.4623.8423.66405,400
Sept 23, 202224.9025.0023.6724.0723.89692,300
Sept 22, 202226.0826.2325.2625.3425.15388,100
Sept 21, 202226.3426.6425.9625.9725.78204,000
Sept 20, 202226.5826.5825.9826.2226.03433,000
Sept 19, 202225.8626.9525.8626.6926.49672,200
Sept 16, 202226.5926.6125.9326.1625.971,452,500
Sept 15, 202227.6027.6426.6826.8726.67556,400
Sept 14, 202227.7827.9527.2227.6527.45567,300
Sept 13, 202227.9428.3127.6227.8227.61477,800
Sept 12, 202228.4328.5928.2528.4328.22207,600
Sept 09, 202227.7528.2227.5928.1527.94272,800
Sept 08, 202227.1727.4126.5527.3727.17452,300
Sept 07, 202227.1827.2826.1827.2327.03492,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...