FTT.TO - Finning International Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 201730.2130.5130.2130.3930.39230,800
Dec 07, 201730.0630.4029.9830.1230.12378,000
Dec 06, 201730.8730.8829.9930.0730.07446,000
Dec 05, 201730.5131.1730.3830.8930.89383,700
Dec 04, 201730.5831.1830.5130.5630.56291,500
Dec 01, 201730.9531.0530.2730.5330.53228,900
Nov 30, 201730.3331.0430.1830.9130.91628,800
Nov 29, 201730.3530.6730.1230.3530.35217,400
Nov 28, 201730.7830.9430.2230.3730.37553,000
Nov 27, 201731.0031.0030.4230.7730.77188,100
Nov 24, 201730.9231.1730.8630.9530.9565,800
Nov 23, 201731.0031.2030.8530.9230.9242,500
Nov 22, 201730.9431.1430.8331.0431.04276,000
Nov 22, 20170.19 Dividend
Nov 21, 201730.9431.0830.7430.9530.76270,300
Nov 20, 201731.1531.2530.7830.8330.64198,400
Nov 17, 201731.0031.2030.8931.1330.94204,900
Nov 16, 201731.0131.0430.8030.9830.79390,800
Nov 15, 201731.0131.0430.2730.9230.73407,700
Nov 14, 201731.0031.2030.7631.0730.88317,500
Nov 13, 201731.1531.1530.6430.9030.71269,400
Nov 10, 201731.1331.2831.0331.1830.99331,300
Nov 09, 201732.1132.1131.0631.1630.97388,700
Nov 08, 201732.0032.3331.7632.3032.10464,700
Nov 07, 201732.6232.9331.7631.9631.76770,800
Nov 06, 201731.7532.0931.4331.5231.33396,600
Nov 03, 201731.5931.8531.4931.6431.45569,200
Nov 02, 201731.2931.6830.9831.6331.44631,700
Nov 01, 201731.5831.8931.2731.3031.11719,200
Oct 31, 201731.2731.7431.1231.4631.27652,200
Oct 30, 201731.2731.6431.2131.3131.12341,500
Oct 27, 201731.7031.7031.1131.3131.12245,800
Oct 26, 201731.4031.8231.3231.6831.49443,600
Oct 25, 201731.2831.4530.9431.4231.23611,600
Oct 24, 201731.0531.7730.9031.3631.17977,400
Oct 23, 201730.4730.5630.3330.3730.18336,800
Oct 20, 201730.4530.5530.3330.4930.30727,100
Oct 19, 201730.4530.6330.1630.4130.22449,000
Oct 18, 201730.0030.8030.0030.6530.46784,200
Oct 17, 201729.7230.0529.5530.0129.83302,100
Oct 16, 201729.5529.9929.5329.8029.62303,900
Oct 13, 201729.3629.5329.3129.4029.22279,500
Oct 12, 201729.0529.3428.9729.2429.06262,300
Oct 11, 201728.9829.1028.8929.0528.87247,100
Oct 10, 201729.0029.2928.8328.9528.77295,700
Oct 06, 201728.8928.9628.5728.9028.72458,900
Oct 05, 201728.9129.1028.7629.0528.87290,700
Oct 04, 201728.7428.9728.6528.8228.64302,600
Oct 03, 201728.8028.9228.7028.8328.65258,500
Oct 02, 201728.5528.8628.4228.8528.67392,700
Sep 29, 201728.7928.8028.4428.5328.35404,900
Sep 28, 201728.3728.8928.2128.7428.56440,500
Sep 27, 201728.2928.4828.0928.4128.24361,300
Sep 26, 201728.3928.3927.9128.2528.08363,000
Sep 25, 201728.4328.7828.3528.3628.19412,100
Sep 22, 201728.3328.5628.1528.5028.33167,400
Sep 21, 201728.0028.4128.0028.3328.16223,000
Sep 20, 201727.3528.3427.3528.0727.902,611,800
Sep 19, 201727.2527.5127.1227.3227.15692,400
Sep 18, 201727.7427.9927.6327.7427.57222,200
Sep 15, 201727.8427.8427.5027.6627.49411,800
Sep 14, 201727.9528.0627.8027.8327.66286,000
Sep 13, 201727.9928.2527.9928.0027.83438,200
Sep 12, 201727.9228.1027.8127.9627.79766,800
Sep 11, 201727.9228.0027.7827.8327.66436,900
Sep 08, 201728.0028.0027.5227.7527.58255,900
Sep 07, 201727.8928.0027.8127.9227.75327,100
Sep 06, 201728.2528.3927.7527.9427.77508,800
Sep 05, 201728.4928.4927.9228.1627.99276,300
Sep 01, 201728.7028.7028.4028.5928.41315,500
Aug 31, 201728.8628.8828.5528.5728.39621,500
Aug 30, 201728.2329.0227.9528.7528.57820,900
Aug 29, 201727.9228.2227.7128.1828.01453,100
Aug 28, 201726.6528.0926.6528.0827.91799,200
Aug 25, 201726.7026.8026.5326.6226.46398,800
Aug 24, 201726.8126.8626.4026.5826.42414,000
Aug 23, 201726.4626.7526.2626.7526.59414,500
Aug 22, 201726.5526.7126.3126.4726.31268,300
Aug 22, 20170.19 Dividend
Aug 21, 201726.6526.7526.3526.4826.13299,300
Aug 18, 201727.0027.0326.5526.5526.20856,200
Aug 17, 201727.2627.4226.9827.0726.71279,900
Aug 16, 201727.7227.7227.2127.3526.99479,100
Aug 15, 201727.7927.7927.2527.5627.19423,400
Aug 14, 201728.1628.3327.8027.8527.48604,200
Aug 11, 201727.9328.0927.8027.8827.51412,100
Aug 10, 201727.8828.2727.7128.0127.64615,600
Aug 09, 201727.0028.1926.9828.1627.791,156,900
Aug 08, 201726.0226.0625.6025.8525.51443,800
Aug 04, 201725.5825.9425.4525.9125.57338,300
Aug 03, 201725.2625.8025.1325.5625.22528,900
Aug 02, 201725.0525.1224.2924.7224.39378,900
Aug 01, 201725.1525.2224.7824.9824.65335,800
Jul 31, 201725.4025.4724.9225.0924.76185,600
Jul 28, 201725.4225.5625.3225.4225.08132,200
Jul 27, 201725.7025.8525.3525.4325.09364,900
Jul 26, 201725.4325.7725.2325.7225.38327,500
Jul 25, 201725.0125.5824.9725.4325.09424,200
Jul 24, 201724.7524.9024.3824.7624.43236,000
Jul 21, 201724.8624.8624.5324.7424.41204,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...