Canada markets open in 2 hours 4 minutes

Finning International Inc. (FTT.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
34.60+0.21 (+0.61%)
At close: 04:00PM EST
Time Period:
Feb 28, 2023 - Feb 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
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
Nov 22, 202335.3935.7335.0735.3935.13595,500
Nov 22, 20230.25 Dividend
Nov 21, 202335.8536.1735.3035.3934.89270,700
Nov 20, 202336.5236.6536.1236.1735.65215,200
Nov 17, 202336.1236.8335.9536.5836.06498,000
Nov 16, 202336.1036.6635.8936.5436.02331,300
Nov 15, 202335.8536.7935.8436.2035.68431,900
Nov 14, 202335.5036.0535.4835.4934.98421,800
Nov 13, 202335.1235.4134.8335.2534.75251,700
Nov 10, 202335.3335.3834.9035.1334.63398,900
Nov 09, 202335.7535.8935.0135.0734.57391,500
Nov 08, 202335.1536.1634.4935.3534.85482,300
Nov 07, 202336.5936.5933.7735.1434.64955,200
Nov 06, 202338.6838.7537.3937.4236.89230,000
Nov 03, 202338.1738.8538.0438.8038.25261,200
Nov 02, 202337.8037.8937.0937.8737.33580,900
Nov 01, 202337.3937.9937.0237.2036.67549,800
Oct 31, 202338.0638.1236.9437.1636.63662,600
Oct 30, 202337.6538.2937.6537.8737.33285,200
Oct 27, 202337.3637.8237.1437.4436.91176,300
Oct 26, 202337.8538.2737.2737.3436.81210,100
Oct 25, 202337.5538.3537.5537.9237.38136,100
Oct 24, 202337.6937.9937.1637.8537.31320,800
Oct 23, 202338.0038.5637.2337.4536.92389,200
Oct 20, 202338.5938.8038.2338.5437.99147,000
Oct 19, 202338.9039.8938.7438.9138.36160,000
Oct 18, 202339.3039.9538.6938.9538.40191,900
Oct 17, 202339.9440.4739.7140.2139.64198,300
Oct 16, 202340.5740.7240.0140.1739.60213,900
Oct 13, 202340.5240.5940.1640.3139.74273,400
Oct 12, 202340.9840.9840.0940.3639.78196,100
Oct 11, 202340.3741.4940.3140.7740.19365,500
Oct 10, 202340.0540.6539.8540.1239.55146,800
Oct 06, 202339.0340.0638.8139.8639.29181,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...