U.S. Markets close in 4 hrs 10 mins

Finning International Inc. (FTT.TO)

Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
28.10-0.26 (-0.92%)
As of 11:35AM EDT. Market open.
DateOpenHighLowClose*Adj Close**Volume
Sep 26, 201728.3928.3927.9128.1028.1099,267
Sep 25, 201728.4328.7828.3528.3628.36412,100
Sep 22, 201728.3328.5628.1528.5028.50167,400
Sep 21, 201728.0028.4128.0028.3328.33223,000
Sep 20, 201727.3528.3427.3528.0728.072,611,800
Sep 19, 201727.2527.5127.1227.3227.32692,400
Sep 18, 201727.7427.9927.6327.7427.74222,200
Sep 15, 201727.8427.8427.5027.6627.66411,800
Sep 14, 201727.9528.0627.8027.8327.83286,000
Sep 13, 201727.9928.2527.9928.0028.00438,200
Sep 12, 201727.9228.1027.8127.9627.96766,800
Sep 11, 201727.9228.0027.7827.8327.83436,900
Sep 08, 201728.0028.0027.5227.7527.75255,900
Sep 07, 201727.8928.0027.8127.9227.92327,100
Sep 06, 201728.2528.3927.7527.9427.94508,800
Sep 05, 201728.4928.4927.9228.1628.16276,300
Sep 01, 201728.7028.7028.4028.5928.59315,500
Aug 31, 201728.8628.8828.5528.5728.57621,500
Aug 30, 201728.2329.0227.9528.7528.75820,900
Aug 29, 201727.9228.2227.7128.1828.18453,100
Aug 28, 201726.6528.0926.6528.0828.08799,200
Aug 25, 201726.7026.8026.5326.6226.62398,800
Aug 24, 201726.8126.8626.4026.5826.58414,000
Aug 23, 201726.4626.7526.2626.7526.75414,500
Aug 22, 201726.5526.7126.3126.4726.47268,300
Aug 22, 20170.19 Dividend
Aug 21, 201726.6526.7526.3526.4826.29299,300
Aug 18, 201727.0027.0326.5526.5526.36856,200
Aug 17, 201727.2627.4226.9827.0726.88279,900
Aug 16, 201727.7227.7227.2127.3527.15479,100
Aug 15, 201727.7927.7927.2527.5627.36423,400
Aug 14, 201728.1628.3327.8027.8527.65604,200
Aug 11, 201727.9328.0927.8027.8827.68412,100
Aug 10, 201727.8828.2727.7128.0127.81615,600
Aug 09, 201727.0028.1926.9828.1627.961,156,900
Aug 08, 201726.0226.0625.6025.8525.66443,800
Aug 04, 201725.5825.9425.4525.9125.72338,300
Aug 03, 201725.2625.8025.1325.5625.38528,900
Aug 02, 201725.0525.1224.2924.7224.54378,900
Aug 01, 201725.1525.2224.7824.9824.80335,800
Jul 31, 201725.4025.4724.9225.0924.91185,600
Jul 28, 201725.4225.5625.3225.4225.24132,200
Jul 27, 201725.7025.8525.3525.4325.25364,900
Jul 26, 201725.4325.7725.2325.7225.54327,500
Jul 25, 201725.0125.5824.9725.4325.25424,200
Jul 24, 201724.7524.9024.3824.7624.58236,000
Jul 21, 201724.8624.8624.5324.7424.56204,200
Jul 20, 201725.0625.0924.7824.9424.76147,300
Jul 19, 201724.9925.1524.8225.0624.88294,500
Jul 18, 201725.0825.0824.9224.9424.76144,600
Jul 17, 201725.1925.3825.0125.1724.99361,800
Jul 14, 201725.0925.3025.0925.1424.96145,500
Jul 13, 201725.0925.2824.8325.1624.98502,100
Jul 12, 201725.3825.4125.0925.1124.93299,300
Jul 11, 201725.2325.3825.0425.3225.14542,600
Jul 10, 201725.3525.5925.1225.3025.12222,800
Jul 07, 201725.1525.3325.0525.3125.13171,700
Jul 06, 201725.2325.3925.0525.2125.03157,700
Jul 05, 201725.1925.5425.1925.3325.15246,900
Jul 04, 201725.2925.4725.1525.2125.0397,700
Jun 30, 201725.3125.6025.2625.4225.24327,600
Jun 29, 201725.5825.7425.0525.3125.13382,000
Jun 28, 201725.5225.7225.4325.6425.46799,800
Jun 27, 201725.2125.5525.1725.4725.29420,900
Jun 26, 201725.5425.7725.2025.2225.04238,800
Jun 23, 201725.4525.5725.3325.5025.32162,600
Jun 22, 201725.3825.5325.3225.3925.21297,900
Jun 21, 201725.4325.5425.2725.4025.22289,200
Jun 20, 201725.7825.7825.3925.4825.30183,700
Jun 19, 201725.6625.9725.6625.8925.70589,600
Jun 16, 201725.7425.7425.3425.5525.37748,100
Jun 15, 201725.2525.7625.1725.7425.56646,600
Jun 14, 201726.0226.0225.4925.6525.47457,300
Jun 13, 201726.1126.3025.9926.0225.83533,500
Jun 12, 201726.5326.8125.9826.1025.91262,400
Jun 09, 201726.5526.9026.3226.5426.35236,100
Jun 08, 201726.5026.6926.3226.5526.36249,900
Jun 07, 201726.9927.1826.4026.5126.32491,600
Jun 06, 201726.7427.0226.5726.9026.71268,400
Jun 05, 201726.6027.0226.5626.8626.67540,400
Jun 02, 201726.8326.8326.1226.6426.45422,100
Jun 01, 201725.7927.2725.7526.8226.63538,200
May 31, 201725.7825.8125.3625.7025.52636,000
May 30, 201725.8525.9425.7525.8625.67173,500
May 29, 201725.7926.0925.6225.8925.7049,100
May 26, 201725.9025.9125.7225.8225.6384,800
May 25, 201725.9326.0425.7725.9225.73225,200
May 24, 201725.7725.8825.5125.7825.60256,200
May 23, 201725.9125.9825.6225.7125.53273,800
May 23, 20170.1825 Dividend
May 19, 201725.8526.0125.6425.9725.60503,500
May 18, 201726.1826.3125.6225.6225.26381,200
May 17, 201726.3226.5526.2526.3325.96722,900
May 16, 201727.0027.0826.7226.7626.38238,500
May 15, 201726.9927.1626.8727.0426.66291,600
May 12, 201726.7026.9326.5626.8126.43275,600
May 11, 201727.2227.4126.7226.7426.36326,100
May 10, 201726.2127.2326.2126.7726.39711,100
May 09, 201726.0726.4426.0726.2125.84201,100
May 08, 201726.4326.6026.0026.2025.83315,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...