Toronto - Delayed Quote • CAD
Finning International Inc. (FTT.TO)
At close: April 24 at 4:00 PM EDT
Currency in CAD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 42.48 | 43.11 | 42.11 | 42.39 | 42.39 | 332,700 |
Apr 23, 2024 | 41.69 | 42.50 | 41.18 | 42.12 | 42.12 | 469,200 |
Apr 22, 2024 | 41.98 | 42.02 | 41.46 | 41.74 | 41.74 | 463,700 |
Apr 19, 2024 | 41.90 | 42.13 | 41.04 | 42.07 | 42.07 | 239,000 |
Apr 18, 2024 | 41.98 | 42.19 | 41.52 | 42.06 | 42.06 | 424,100 |
Apr 17, 2024 | 42.51 | 42.74 | 41.60 | 41.83 | 41.83 | 246,000 |
Apr 16, 2024 | 42.19 | 42.62 | 41.70 | 42.43 | 42.43 | 269,600 |
Apr 15, 2024 | 42.77 | 43.12 | 41.95 | 42.21 | 42.21 | 213,400 |
Apr 12, 2024 | 42.92 | 43.33 | 42.61 | 42.69 | 42.69 | 350,900 |
Apr 11, 2024 | 43.60 | 43.60 | 42.97 | 43.10 | 43.10 | 395,900 |
Apr 10, 2024 | 42.54 | 43.67 | 42.30 | 43.61 | 43.61 | 364,900 |
Apr 9, 2024 | 41.84 | 43.35 | 41.84 | 42.99 | 42.99 | 393,000 |
Apr 8, 2024 | 41.42 | 41.90 | 40.98 | 41.81 | 41.81 | 186,200 |
Apr 5, 2024 | 41.47 | 41.70 | 40.80 | 41.36 | 41.36 | 303,700 |
Apr 4, 2024 | 41.82 | 42.32 | 41.38 | 41.59 | 41.59 | 316,400 |
Apr 3, 2024 | 40.99 | 42.47 | 40.71 | 42.08 | 42.08 | 444,500 |
Apr 2, 2024 | 39.71 | 41.00 | 39.67 | 40.97 | 40.97 | 337,300 |
Apr 1, 2024 | 39.80 | 40.02 | 39.36 | 39.98 | 39.98 | 181,500 |
Mar 28, 2024 | 39.70 | 40.07 | 39.54 | 39.81 | 39.81 | 376,600 |
Mar 27, 2024 | 38.20 | 40.16 | 38.13 | 40.08 | 40.08 | 462,200 |
Mar 26, 2024 | 37.43 | 38.70 | 37.05 | 38.19 | 38.19 | 346,900 |
Mar 25, 2024 | 37.37 | 37.71 | 37.26 | 37.52 | 37.52 | 285,600 |
Mar 22, 2024 | 37.18 | 37.52 | 36.98 | 37.42 | 37.42 | 520,300 |
Mar 21, 2024 | 37.61 | 37.81 | 37.21 | 37.23 | 37.23 | 316,400 |
Mar 20, 2024 | 37.28 | 37.61 | 37.08 | 37.53 | 37.53 | 235,300 |
Mar 19, 2024 | 36.93 | 37.77 | 36.93 | 37.52 | 37.52 | 263,900 |
Mar 18, 2024 | 37.11 | 37.52 | 37.03 | 37.05 | 37.05 | 337,000 |
Mar 15, 2024 | 36.01 | 37.30 | 36.01 | 37.07 | 37.07 | 593,100 |
Mar 14, 2024 | 35.77 | 36.95 | 35.74 | 36.54 | 36.54 | 663,000 |
Mar 13, 2024 | 35.22 | 35.87 | 35.15 | 35.77 | 35.77 | 773,000 |
Mar 12, 2024 | 35.30 | 35.35 | 34.90 | 35.20 | 35.20 | 290,300 |
Mar 11, 2024 | 35.71 | 35.71 | 35.10 | 35.19 | 35.19 | 409,200 |
Mar 8, 2024 | 36.00 | 36.09 | 35.31 | 35.93 | 35.93 | 388,400 |
Mar 7, 2024 | 35.36 | 36.17 | 35.31 | 35.80 | 35.80 | 1,015,800 |
Mar 6, 2024 | 35.66 | 35.90 | 35.04 | 35.18 | 35.18 | 389,400 |
Mar 5, 2024 | 35.87 | 36.00 | 35.49 | 35.54 | 35.54 | 489,200 |
Mar 4, 2024 | 35.80 | 36.59 | 35.71 | 35.90 | 35.90 | 228,700 |
Mar 1, 2024 | 35.44 | 36.31 | 35.41 | 35.91 | 35.91 | 374,400 |
Feb 29, 2024 | 35.01 | 35.70 | 35.01 | 35.58 | 35.58 | 544,300 |
Feb 28, 2024 | 34.60 | 35.05 | 34.43 | 34.76 | 34.76 | 849,800 |
Feb 27, 2024 | 34.89 | 35.28 | 34.50 | 34.60 | 34.60 | 312,100 |
Feb 26, 2024 | 34.61 | 35.07 | 34.38 | 34.39 | 34.39 | 261,900 |
Feb 23, 2024 | 34.99 | 35.38 | 34.73 | 34.86 | 34.86 | 213,400 |
Feb 22, 2024 | 35.05 | 35.22 | 34.77 | 34.85 | 34.85 | 347,500 |
Feb 21, 2024 | 0.25 Dividend | |||||
Feb 21, 2024 | 34.36 | 35.07 | 34.28 | 34.98 | 34.98 | 335,200 |
Feb 20, 2024 | 35.40 | 35.55 | 34.47 | 34.55 | 34.30 | 567,400 |
Feb 16, 2024 | 35.39 | 35.95 | 35.38 | 35.63 | 35.37 | 303,700 |
Feb 15, 2024 | 35.20 | 35.72 | 35.01 | 35.32 | 35.06 | 693,100 |
Feb 14, 2024 | 36.23 | 36.53 | 35.03 | 35.12 | 34.87 | 639,900 |
Feb 13, 2024 | 37.17 | 37.50 | 35.91 | 36.07 | 35.81 | 460,500 |
Feb 12, 2024 | 37.45 | 38.22 | 37.16 | 37.80 | 37.53 | 526,000 |
Feb 9, 2024 | 36.32 | 38.01 | 35.97 | 37.49 | 37.22 | 456,100 |
Feb 8, 2024 | 36.14 | 36.72 | 35.88 | 36.37 | 36.11 | 549,300 |
Feb 7, 2024 | 38.01 | 38.01 | 34.36 | 36.07 | 35.81 | 1,367,100 |
Feb 6, 2024 | 39.51 | 40.32 | 39.51 | 39.72 | 39.43 | 189,200 |
Feb 5, 2024 | 40.03 | 40.44 | 39.34 | 39.46 | 39.17 | 267,200 |
Feb 2, 2024 | 39.41 | 40.41 | 39.40 | 40.25 | 39.96 | 150,700 |
Feb 1, 2024 | 39.11 | 39.98 | 38.93 | 39.68 | 39.39 | 322,500 |
Jan 31, 2024 | 40.13 | 40.16 | 37.89 | 38.91 | 38.63 | 517,900 |
Jan 30, 2024 | 40.36 | 40.67 | 39.95 | 40.38 | 40.09 | 206,000 |
Jan 29, 2024 | 40.16 | 40.68 | 39.84 | 40.55 | 40.26 | 207,700 |
Jan 26, 2024 | 39.40 | 40.62 | 39.06 | 40.57 | 40.28 | 202,300 |
Jan 25, 2024 | 39.75 | 39.76 | 39.21 | 39.39 | 39.10 | 171,200 |
Jan 24, 2024 | 40.13 | 40.54 | 39.71 | 39.82 | 39.53 | 157,300 |
Jan 23, 2024 | 40.11 | 40.50 | 39.78 | 40.13 | 39.84 | 190,000 |
Jan 22, 2024 | 39.03 | 40.16 | 39.03 | 40.11 | 39.82 | 161,300 |
Jan 19, 2024 | 38.66 | 39.05 | 38.24 | 39.02 | 38.74 | 109,100 |
Jan 18, 2024 | 38.48 | 38.98 | 38.44 | 38.63 | 38.35 | 136,900 |
Jan 17, 2024 | 38.79 | 38.93 | 38.03 | 38.40 | 38.12 | 219,900 |
Jan 16, 2024 | 38.96 | 39.58 | 38.61 | 39.45 | 39.16 | 251,900 |
Jan 15, 2024 | 39.00 | 39.47 | 38.74 | 39.29 | 39.01 | 132,700 |
Jan 12, 2024 | 38.38 | 39.11 | 38.16 | 38.99 | 38.71 | 182,000 |
Jan 11, 2024 | 37.61 | 38.30 | 37.38 | 38.21 | 37.93 | 150,700 |
Jan 10, 2024 | 37.82 | 38.32 | 37.21 | 37.66 | 37.39 | 311,500 |
Jan 9, 2024 | 38.05 | 38.05 | 37.10 | 37.82 | 37.55 | 260,900 |
Jan 8, 2024 | 38.18 | 38.18 | 37.73 | 38.03 | 37.75 | 133,000 |
Jan 5, 2024 | 38.23 | 38.36 | 37.65 | 38.07 | 37.79 | 135,600 |
Jan 4, 2024 | 38.13 | 38.76 | 37.58 | 38.55 | 38.27 | 165,400 |
Jan 3, 2024 | 37.82 | 38.39 | 37.41 | 38.24 | 37.96 | 196,000 |
Jan 2, 2024 | 38.01 | 38.70 | 38.01 | 38.29 | 38.01 | 209,100 |
Dec 29, 2023 | 38.42 | 38.65 | 38.22 | 38.32 | 38.04 | 145,600 |
Dec 28, 2023 | 38.71 | 38.81 | 38.02 | 38.41 | 38.13 | 129,800 |
Dec 27, 2023 | 38.59 | 39.32 | 38.42 | 38.87 | 38.59 | 167,700 |
Dec 22, 2023 | 38.40 | 38.82 | 38.29 | 38.41 | 38.13 | 137,000 |
Dec 21, 2023 | 38.28 | 38.49 | 38.02 | 38.41 | 38.13 | 182,100 |
Dec 20, 2023 | 38.67 | 39.32 | 37.95 | 38.05 | 37.77 | 503,000 |
Dec 19, 2023 | 37.69 | 38.91 | 37.69 | 38.90 | 38.62 | 344,500 |
Dec 18, 2023 | 37.70 | 37.98 | 37.29 | 37.70 | 37.43 | 256,800 |
Dec 15, 2023 | 37.49 | 38.36 | 37.16 | 37.48 | 37.21 | 804,200 |
Dec 14, 2023 | 37.61 | 38.48 | 36.60 | 38.07 | 37.79 | 505,000 |
Dec 13, 2023 | 35.16 | 36.48 | 35.00 | 36.43 | 36.17 | 293,200 |
Dec 12, 2023 | 35.17 | 35.50 | 35.14 | 35.16 | 34.91 | 413,000 |
Dec 11, 2023 | 34.89 | 35.51 | 34.76 | 35.48 | 35.22 | 312,100 |
Dec 8, 2023 | 34.82 | 35.44 | 34.71 | 35.14 | 34.89 | 386,300 |
Dec 7, 2023 | 34.74 | 35.20 | 34.49 | 34.60 | 34.35 | 579,300 |
Dec 6, 2023 | 34.83 | 35.23 | 34.59 | 34.63 | 34.38 | 193,700 |
Dec 5, 2023 | 34.70 | 35.14 | 34.55 | 34.57 | 34.32 | 372,500 |
Dec 4, 2023 | 34.89 | 35.20 | 34.35 | 34.97 | 34.72 | 316,800 |
Dec 1, 2023 | 34.38 | 35.09 | 34.37 | 35.06 | 34.81 | 740,000 |
Nov 30, 2023 | 34.59 | 34.59 | 34.14 | 34.51 | 34.26 | 952,900 |
Nov 29, 2023 | 34.32 | 34.53 | 34.04 | 34.24 | 33.99 | 534,100 |
Nov 28, 2023 | 34.76 | 34.91 | 34.16 | 34.19 | 33.94 | 359,400 |
Nov 27, 2023 | 35.16 | 35.28 | 34.77 | 34.87 | 34.62 | 295,700 |
Nov 24, 2023 | 35.15 | 35.56 | 35.09 | 35.33 | 35.07 | 141,200 |
Nov 23, 2023 | 35.36 | 35.60 | 35.35 | 35.38 | 35.12 | 150,500 |
Nov 22, 2023 | 0.25 Dividend | |||||
Nov 22, 2023 | 35.39 | 35.73 | 35.07 | 35.39 | 35.13 | 595,500 |
Nov 21, 2023 | 35.85 | 36.17 | 35.30 | 35.39 | 34.89 | 270,700 |
Nov 20, 2023 | 36.52 | 36.65 | 36.12 | 36.17 | 35.65 | 215,200 |
Nov 17, 2023 | 36.12 | 36.83 | 35.95 | 36.58 | 36.06 | 498,000 |
Nov 16, 2023 | 36.10 | 36.66 | 35.89 | 36.54 | 36.02 | 331,300 |
Nov 15, 2023 | 35.85 | 36.79 | 35.84 | 36.20 | 35.68 | 431,900 |
Nov 14, 2023 | 35.50 | 36.05 | 35.48 | 35.49 | 34.98 | 421,800 |
Nov 13, 2023 | 35.12 | 35.41 | 34.83 | 35.25 | 34.75 | 251,700 |
Nov 10, 2023 | 35.33 | 35.38 | 34.90 | 35.13 | 34.63 | 398,900 |
Nov 9, 2023 | 35.75 | 35.89 | 35.01 | 35.07 | 34.57 | 391,500 |
Nov 8, 2023 | 35.15 | 36.16 | 34.49 | 35.35 | 34.85 | 482,300 |
Nov 7, 2023 | 36.59 | 36.59 | 33.77 | 35.14 | 34.64 | 955,200 |
Nov 6, 2023 | 38.68 | 38.75 | 37.39 | 37.42 | 36.89 | 230,000 |
Nov 3, 2023 | 38.17 | 38.85 | 38.04 | 38.80 | 38.25 | 261,200 |
Nov 2, 2023 | 37.80 | 37.89 | 37.09 | 37.87 | 37.33 | 580,900 |
Nov 1, 2023 | 37.39 | 37.99 | 37.02 | 37.20 | 36.67 | 549,800 |
Oct 31, 2023 | 38.06 | 38.12 | 36.94 | 37.16 | 36.63 | 662,600 |
Oct 30, 2023 | 37.65 | 38.29 | 37.65 | 37.87 | 37.33 | 285,200 |
Oct 27, 2023 | 37.36 | 37.82 | 37.14 | 37.44 | 36.91 | 176,300 |
Oct 26, 2023 | 37.85 | 38.27 | 37.27 | 37.34 | 36.81 | 210,100 |
Oct 25, 2023 | 37.55 | 38.35 | 37.55 | 37.92 | 37.38 | 136,100 |
Oct 24, 2023 | 37.69 | 37.99 | 37.16 | 37.85 | 37.31 | 320,800 |
Oct 23, 2023 | 38.00 | 38.56 | 37.23 | 37.45 | 36.92 | 389,200 |
Oct 20, 2023 | 38.59 | 38.80 | 38.23 | 38.54 | 37.99 | 147,000 |
Oct 19, 2023 | 38.90 | 39.89 | 38.74 | 38.91 | 38.36 | 160,000 |
Oct 18, 2023 | 39.30 | 39.95 | 38.69 | 38.95 | 38.40 | 191,900 |
Oct 17, 2023 | 39.94 | 40.47 | 39.71 | 40.21 | 39.64 | 198,300 |
Oct 16, 2023 | 40.57 | 40.72 | 40.01 | 40.17 | 39.60 | 213,900 |
Oct 13, 2023 | 40.52 | 40.59 | 40.16 | 40.31 | 39.74 | 273,400 |
Oct 12, 2023 | 40.98 | 40.98 | 40.09 | 40.36 | 39.78 | 196,100 |
Oct 11, 2023 | 40.37 | 41.49 | 40.31 | 40.77 | 40.19 | 365,500 |
Oct 10, 2023 | 40.05 | 40.65 | 39.85 | 40.12 | 39.55 | 146,800 |
Oct 6, 2023 | 39.03 | 40.06 | 38.81 | 39.86 | 39.29 | 181,000 |
Oct 5, 2023 | 39.10 | 39.77 | 38.75 | 39.26 | 38.70 | 212,200 |
Oct 4, 2023 | 39.15 | 39.62 | 39.04 | 39.24 | 38.68 | 205,200 |
Oct 3, 2023 | 39.62 | 40.01 | 38.93 | 39.15 | 38.59 | 160,900 |
Oct 2, 2023 | 40.00 | 40.66 | 39.84 | 39.93 | 39.36 | 190,900 |
Sep 29, 2023 | 40.52 | 40.56 | 39.74 | 40.06 | 39.49 | 310,600 |
Sep 28, 2023 | 39.37 | 40.56 | 39.10 | 40.27 | 39.70 | 197,500 |
Sep 27, 2023 | 39.30 | 39.78 | 39.21 | 39.45 | 38.89 | 261,200 |
Sep 26, 2023 | 40.00 | 41.19 | 38.88 | 39.06 | 38.50 | 512,500 |
Sep 25, 2023 | 40.18 | 40.65 | 40.08 | 40.29 | 39.72 | 199,400 |
Sep 22, 2023 | 40.61 | 41.66 | 40.13 | 40.35 | 39.78 | 175,100 |
Sep 21, 2023 | 41.14 | 41.19 | 40.54 | 40.59 | 40.01 | 125,100 |
Sep 20, 2023 | 41.53 | 41.93 | 41.47 | 41.47 | 40.88 | 174,900 |
Sep 19, 2023 | 42.63 | 43.01 | 41.36 | 41.57 | 40.98 | 229,700 |
Sep 18, 2023 | 42.21 | 42.94 | 42.21 | 42.60 | 41.99 | 574,000 |
Sep 15, 2023 | 43.54 | 43.97 | 42.20 | 42.26 | 41.66 | 469,200 |
Sep 14, 2023 | 43.12 | 43.54 | 42.89 | 43.53 | 42.91 | 265,700 |
Sep 13, 2023 | 42.60 | 43.23 | 42.60 | 42.87 | 42.26 | 311,100 |
Sep 12, 2023 | 42.72 | 43.89 | 42.48 | 42.69 | 42.08 | 185,000 |
Sep 11, 2023 | 42.41 | 42.99 | 42.26 | 42.74 | 42.13 | 172,800 |
Sep 8, 2023 | 42.75 | 42.85 | 42.21 | 42.40 | 41.80 | 230,100 |
Sep 7, 2023 | 43.70 | 44.08 | 42.72 | 42.88 | 42.27 | 319,300 |
Sep 6, 2023 | 43.98 | 44.25 | 43.42 | 44.17 | 43.54 | 308,600 |
Sep 5, 2023 | 43.33 | 44.12 | 43.31 | 43.85 | 43.23 | 296,500 |
Sep 1, 2023 | 42.52 | 43.56 | 42.52 | 43.49 | 42.87 | 521,800 |
Aug 31, 2023 | 42.45 | 42.88 | 42.30 | 42.43 | 41.83 | 730,400 |
Aug 30, 2023 | 42.01 | 43.00 | 42.01 | 42.52 | 41.91 | 541,900 |
Aug 29, 2023 | 41.44 | 42.54 | 41.18 | 42.14 | 41.54 | 279,400 |
Aug 28, 2023 | 41.35 | 41.82 | 41.06 | 41.25 | 40.66 | 303,800 |
Aug 25, 2023 | 41.18 | 41.45 | 40.89 | 41.10 | 40.51 | 161,200 |
Aug 24, 2023 | 41.26 | 41.64 | 41.03 | 41.10 | 40.51 | 291,900 |
Aug 23, 2023 | 0.25 Dividend | |||||
Aug 23, 2023 | 40.35 | 41.45 | 40.23 | 41.26 | 40.67 | 358,200 |
Aug 22, 2023 | 41.01 | 41.04 | 40.53 | 40.60 | 39.78 | 228,500 |
Aug 21, 2023 | 41.12 | 41.58 | 40.83 | 40.89 | 40.06 | 351,000 |
Aug 18, 2023 | 41.30 | 41.47 | 40.91 | 41.11 | 40.27 | 335,300 |
Aug 17, 2023 | 42.47 | 42.50 | 41.32 | 41.67 | 40.82 | 378,800 |
Aug 16, 2023 | 42.88 | 43.54 | 42.48 | 42.58 | 41.71 | 299,400 |
Aug 15, 2023 | 43.43 | 43.43 | 42.59 | 42.86 | 41.99 | 294,600 |
Aug 14, 2023 | 43.63 | 44.08 | 43.20 | 43.71 | 42.82 | 225,000 |
Aug 11, 2023 | 43.50 | 44.50 | 43.38 | 43.70 | 42.81 | 362,400 |
Aug 10, 2023 | 43.81 | 44.86 | 43.32 | 43.68 | 42.79 | 402,500 |
Aug 9, 2023 | 45.75 | 46.24 | 42.34 | 43.56 | 42.67 | 743,400 |
Aug 8, 2023 | 45.62 | 45.83 | 44.97 | 45.75 | 44.82 | 650,300 |
Aug 4, 2023 | 45.53 | 46.21 | 45.36 | 45.89 | 44.96 | 181,000 |
Aug 3, 2023 | 45.57 | 45.86 | 45.30 | 45.49 | 44.57 | 249,400 |
Aug 2, 2023 | 46.09 | 46.30 | 45.31 | 45.82 | 44.89 | 541,900 |
Aug 1, 2023 | 45.28 | 46.27 | 45.26 | 45.89 | 44.96 | 536,100 |
Jul 31, 2023 | 45.51 | 45.96 | 45.25 | 45.42 | 44.50 | 831,000 |
Jul 28, 2023 | 44.33 | 45.70 | 43.55 | 45.63 | 44.70 | 344,000 |
Jul 27, 2023 | 44.60 | 44.60 | 43.95 | 44.16 | 43.26 | 484,300 |
Jul 26, 2023 | 44.40 | 44.79 | 44.27 | 44.50 | 43.60 | 327,900 |
Jul 25, 2023 | 43.49 | 44.55 | 43.30 | 44.48 | 43.58 | 354,300 |
Jul 24, 2023 | 43.19 | 43.76 | 42.87 | 43.37 | 42.49 | 296,200 |
Jul 21, 2023 | 43.33 | 43.36 | 42.99 | 43.17 | 42.29 | 477,800 |
Jul 20, 2023 | 43.03 | 43.26 | 42.92 | 42.93 | 42.06 | 200,300 |
Jul 19, 2023 | 43.18 | 43.33 | 42.78 | 43.11 | 42.23 | 179,800 |
Jul 18, 2023 | 42.49 | 43.26 | 42.49 | 43.17 | 42.29 | 224,300 |
Jul 17, 2023 | 42.30 | 42.70 | 42.03 | 42.48 | 41.62 | 442,500 |
Jul 14, 2023 | 41.72 | 42.34 | 41.53 | 42.28 | 41.42 | 225,200 |
Jul 13, 2023 | 42.08 | 42.17 | 41.66 | 41.72 | 40.87 | 240,400 |
Jul 12, 2023 | 41.39 | 42.16 | 41.30 | 41.99 | 41.14 | 331,300 |
Jul 11, 2023 | 40.65 | 41.49 | 40.65 | 41.19 | 40.35 | 270,600 |
Jul 10, 2023 | 40.03 | 40.75 | 39.78 | 40.64 | 39.81 | 457,200 |
Jul 7, 2023 | 39.74 | 40.53 | 39.73 | 40.21 | 39.39 | 181,600 |
Jul 6, 2023 | 39.57 | 39.96 | 39.39 | 39.85 | 39.04 | 321,800 |
Jul 5, 2023 | 40.30 | 40.31 | 39.76 | 39.88 | 39.07 | 343,500 |
Jul 4, 2023 | 40.76 | 40.76 | 39.76 | 40.63 | 39.80 | 178,500 |
Jun 30, 2023 | 40.23 | 40.79 | 40.00 | 40.75 | 39.92 | 606,400 |
Jun 29, 2023 | 40.47 | 40.47 | 39.90 | 40.06 | 39.25 | 288,700 |
Jun 28, 2023 | 39.99 | 40.61 | 39.64 | 40.51 | 39.69 | 396,500 |
Jun 27, 2023 | 40.02 | 40.02 | 39.58 | 39.92 | 39.11 | 255,400 |
Jun 26, 2023 | 39.44 | 40.31 | 39.27 | 39.81 | 39.00 | 308,500 |
Jun 23, 2023 | 39.54 | 40.25 | 39.24 | 39.44 | 38.64 | 254,200 |
Jun 22, 2023 | 39.43 | 40.43 | 39.37 | 39.97 | 39.16 | 412,200 |
Jun 21, 2023 | 40.48 | 40.78 | 39.55 | 39.63 | 38.82 | 589,800 |
Jun 20, 2023 | 40.42 | 40.73 | 39.91 | 40.57 | 39.75 | 1,032,000 |
Jun 19, 2023 | 40.06 | 40.58 | 39.94 | 40.43 | 39.61 | 267,500 |
Jun 16, 2023 | 39.82 | 40.11 | 39.66 | 39.70 | 38.89 | 583,200 |
Jun 15, 2023 | 39.30 | 39.93 | 39.19 | 39.62 | 38.81 | 444,100 |
Jun 14, 2023 | 39.37 | 39.49 | 39.08 | 39.41 | 38.61 | 334,600 |
Jun 13, 2023 | 39.49 | 39.69 | 38.71 | 39.23 | 38.43 | 330,200 |
Jun 12, 2023 | 39.25 | 39.61 | 38.96 | 39.42 | 38.62 | 368,900 |
Jun 9, 2023 | 39.43 | 39.73 | 39.02 | 39.25 | 38.45 | 370,300 |
Jun 8, 2023 | 39.56 | 39.58 | 39.01 | 39.38 | 38.58 | 449,600 |
Jun 7, 2023 | 39.54 | 40.43 | 39.36 | 39.54 | 38.74 | 466,000 |
Jun 6, 2023 | 38.99 | 39.64 | 38.77 | 39.56 | 38.76 | 450,800 |
Jun 5, 2023 | 38.52 | 39.40 | 38.52 | 38.84 | 38.05 | 436,500 |
Jun 2, 2023 | 37.91 | 38.79 | 37.71 | 38.64 | 37.85 | 476,100 |
Jun 1, 2023 | 36.71 | 37.72 | 36.54 | 37.50 | 36.74 | 262,900 |
May 31, 2023 | 37.27 | 37.33 | 36.25 | 36.71 | 35.96 | 435,400 |
May 30, 2023 | 37.54 | 37.63 | 37.15 | 37.39 | 36.63 | 297,300 |
May 29, 2023 | 36.87 | 37.87 | 36.81 | 37.75 | 36.98 | 210,000 |
May 26, 2023 | 36.54 | 37.05 | 36.36 | 36.92 | 36.17 | 251,200 |
May 25, 2023 | 36.46 | 37.12 | 36.03 | 36.41 | 35.67 | 252,000 |
May 24, 2023 | 0.25 Dividend | |||||
May 24, 2023 | 37.11 | 37.13 | 36.08 | 36.54 | 35.80 | 283,000 |
May 23, 2023 | 37.28 | 38.40 | 37.27 | 37.41 | 36.40 | 410,100 |
May 19, 2023 | 37.10 | 37.75 | 36.86 | 37.70 | 36.69 | 328,400 |
May 18, 2023 | 36.22 | 37.13 | 35.87 | 37.08 | 36.08 | 274,200 |
May 17, 2023 | 35.86 | 36.37 | 35.29 | 36.33 | 35.35 | 358,400 |
May 16, 2023 | 35.36 | 35.82 | 35.32 | 35.72 | 34.76 | 274,700 |
May 15, 2023 | 35.15 | 35.71 | 34.64 | 35.54 | 34.59 | 386,900 |
May 12, 2023 | 35.48 | 35.92 | 34.59 | 34.99 | 34.05 | 136,500 |
May 11, 2023 | 35.76 | 35.76 | 34.93 | 35.47 | 34.52 | 305,200 |
May 10, 2023 | 36.35 | 36.83 | 35.60 | 35.94 | 34.97 | 500,900 |
May 9, 2023 | 35.00 | 36.65 | 35.00 | 35.87 | 34.91 | 482,300 |
May 8, 2023 | 34.58 | 34.62 | 34.05 | 34.12 | 33.20 | 202,700 |
May 5, 2023 | 34.28 | 34.51 | 33.90 | 34.32 | 33.40 | 248,300 |
May 4, 2023 | 35.21 | 35.45 | 33.72 | 33.75 | 32.84 | 343,200 |
May 3, 2023 | 35.16 | 35.70 | 35.16 | 35.36 | 34.41 | 216,000 |
May 2, 2023 | 35.21 | 35.23 | 34.68 | 35.11 | 34.17 | 232,800 |
May 1, 2023 | 34.99 | 35.52 | 34.98 | 35.21 | 34.26 | 224,200 |
Apr 28, 2023 | 34.91 | 35.22 | 34.80 | 35.11 | 34.17 | 324,900 |
Apr 27, 2023 | 34.50 | 35.10 | 34.50 | 35.06 | 34.12 | 258,500 |
Apr 26, 2023 | 34.43 | 34.94 | 34.34 | 34.79 | 33.86 | 271,100 |
Apr 25, 2023 | 34.79 | 34.97 | 34.37 | 34.51 | 33.58 | 226,900 |
Apr 24, 2023 | 34.45 | 35.22 | 34.36 | 34.94 | 34.00 | 258,800 |
Related Tickers
TIH.TO Toromont Industries Ltd.
130.14
-0.21%
WJX.TO Wajax Corporation
34.26
-0.06%
RUS.TO Russel Metals Inc.
39.73
-0.33%
DBM.TO Doman Building Materials Group Ltd.
7.73
-1.28%
ADEN.TO ADENTRA Inc.
42.75
-0.58%
HDIUF ADENTRA Inc.
31.72
0.00%
FAST Fastenal Company
67.74
+0.92%
BECN Beacon Roofing Supply, Inc.
97.21
-0.35%
FERG Ferguson plc
209.19
-1.28%
TMTNF Toromont Industries Ltd.
95.11
0.00%