U.S. Markets closed

Finning International Inc. (FTT.TO)


Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
25.82-0.10 (-0.39%)
At close: 3:59PM EDT
DateOpenHighLowCloseAdj Close*Volume
May 26, 201725.9025.9125.7225.8225.8284,800
May 25, 201725.9326.0425.7725.9225.92225,200
May 24, 201725.7725.8825.5125.7825.78256,200
May 23, 201725.9125.9825.6225.7125.71273,800
May 23, 20170.183 Dividend
May 19, 201725.8526.0125.6425.9725.97503,500
May 18, 201726.1826.3125.6225.6225.62381,200
May 17, 201726.3226.5526.2526.3326.33722,900
May 16, 201727.0027.0826.7226.7626.76238,500
May 15, 201726.9927.1626.8727.0427.04291,600
May 12, 201726.7026.9326.5626.8126.81275,600
May 11, 201727.2227.4126.7226.7426.74326,100
May 10, 201726.2127.2326.2126.7726.77711,100
May 09, 201726.0726.4426.0726.2126.21201,100
May 08, 201726.4326.6026.0026.2026.20315,200
May 05, 201725.8526.1425.7225.9525.95120,500
May 04, 201726.4626.4625.6425.7325.73396,200
May 03, 201726.9327.0926.3526.4926.49364,000
May 02, 201726.5427.3826.5427.2027.20554,700
May 01, 201726.0026.1225.7126.0626.06271,300
Apr 28, 201726.0126.0625.8425.9625.96539,800
Apr 27, 201725.6126.1225.5426.0126.01440,900
Apr 26, 201725.6225.9025.5025.7825.78535,700
Apr 25, 201724.6525.8624.6525.7025.70447,200
Apr 24, 201724.0624.5524.0424.3224.32272,100
Apr 21, 201723.9824.1423.7623.8723.87473,200
Apr 20, 201724.2624.4623.8923.9423.94146,900
Apr 19, 201724.2424.3524.1024.1724.17185,300
Apr 18, 201724.1124.1723.9324.1424.14272,200
Apr 17, 201724.1724.2524.1224.2324.2345,500
Apr 13, 201724.3124.3424.1024.1124.1190,700
Apr 12, 201724.7424.7524.2924.3524.35232,500
Apr 11, 201724.9824.9824.6224.8424.8461,000
Apr 10, 201724.6625.1824.6625.0025.00228,500
Apr 07, 201724.6024.6824.4524.6624.66127,800
Apr 06, 201724.6125.0924.4424.6324.63553,000
Apr 05, 201725.1825.2024.5124.5824.58303,400
Apr 04, 201724.8625.2024.7525.1025.10229,500
Apr 03, 201724.8224.9324.6524.7924.79284,000
Mar 31, 201724.6024.9424.5324.8424.84248,700
Mar 30, 201724.7824.8624.7124.7924.79231,700
Mar 29, 201724.5424.9524.4824.7824.78452,600
Mar 28, 201724.4324.8224.3324.6424.64200,300
Mar 27, 201724.0324.5423.8624.4824.48306,000
Mar 24, 201724.5724.6123.9724.1224.12375,000
Mar 23, 201724.1424.5824.0624.5324.53166,000
Mar 22, 201724.2324.2323.9624.1924.19264,000
Mar 21, 201724.7624.8724.2224.2324.23176,100
Mar 20, 201724.8224.9924.5024.7124.71269,400
Mar 17, 201724.6224.8924.5824.7924.79565,400
Mar 16, 201724.9724.9724.2024.5424.54313,600
Mar 15, 201724.8024.9024.2224.8524.85587,800
Mar 14, 201724.8925.0024.6224.7624.76216,800
Mar 13, 201725.2525.3824.9724.9924.99376,700
Mar 10, 201725.0725.3224.9225.2025.20307,300
Mar 09, 201724.9425.2224.8225.0425.04251,700
Mar 08, 201725.3325.4725.0725.0925.09217,100
Mar 07, 201725.5125.6025.2425.4825.48463,200
Mar 06, 201725.7025.7025.2825.5625.56189,400
Mar 03, 201726.2326.2325.6525.8125.81512,800
Mar 02, 201725.6126.3525.4226.3126.31996,800
Mar 01, 201724.8625.6824.8025.6625.66416,200
Feb 28, 201725.0225.1824.5424.6624.66607,400
Feb 28, 20170.1825 Dividend
Feb 27, 201725.4025.4024.9725.3025.30407,200
Feb 24, 201725.6525.7424.9125.3625.36361,600
Feb 23, 201726.1826.4525.8525.9025.90505,000
Feb 22, 201725.4526.2125.3026.2026.20661,200
Feb 21, 201725.5325.6625.3925.4725.47409,000
Feb 17, 201726.2126.3825.2525.4525.45640,500
Feb 16, 201726.2626.7826.1626.6526.65222,200
Feb 15, 201726.5926.7826.3726.5026.50318,600
Feb 14, 201726.2626.7526.1026.6826.68489,700
Feb 13, 201726.1226.6726.1226.5026.50327,500
Feb 10, 201726.0326.5125.8826.1226.12784,100
Feb 09, 201725.6826.1425.6525.9825.98414,100
Feb 08, 201725.7925.9125.5825.7125.71413,600
Feb 07, 201725.9226.2125.7925.8625.86412,300
Feb 06, 201726.1726.2125.7825.9925.99266,500
Feb 03, 201726.4826.4826.1326.3526.35415,800
Feb 02, 201726.1926.7426.1026.4526.45343,900
Feb 01, 201726.4426.4425.9126.2026.20686,300
Jan 31, 201726.2526.4426.0826.3426.34595,000
Jan 30, 201726.7526.8326.2126.3026.30416,300
Jan 27, 201727.0727.3026.6926.7426.74605,500
Jan 26, 201727.1027.3326.7526.8926.89251,000
Jan 25, 201726.7727.2526.6927.2227.22378,600
Jan 24, 201726.2826.9726.1726.8826.88276,200
Jan 23, 201726.5126.6525.9826.1526.15172,400
Jan 20, 201726.5626.8426.5626.6226.62152,600
Jan 19, 201726.9427.0026.4826.5426.54146,700
Jan 18, 201726.4027.1226.2126.9626.96548,000
Jan 17, 201726.0026.4525.9025.9325.93230,700
Jan 16, 201726.1426.3325.9426.0326.0377,300
Jan 13, 201725.6426.3125.6426.0926.09281,700
Jan 12, 201726.0026.1025.5125.6825.68291,600
Jan 11, 201726.0026.0725.8525.9725.97141,700
Jan 10, 201725.8026.0425.7225.9525.95305,800
Jan 09, 201726.1526.1525.6025.7825.78163,800
Jan 06, 201726.1726.3825.9426.1826.18130,800
*Close price adjusted for dividends and splits.
Loading more data...