U.S. Markets closed

Finning International Inc. (FTT.TO)


Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
25.50+0.11 (+0.43%)
At close: 4:00PM EDT
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 201725.4525.5725.3325.5025.50162,600
Jun 22, 201725.3825.5325.3225.3925.39297,900
Jun 21, 201725.4325.5425.2725.4025.40289,200
Jun 20, 201725.7825.7825.3925.4825.48183,700
Jun 19, 201725.6625.9725.6625.8925.89589,600
Jun 16, 201725.7425.7425.3425.5525.55748,100
Jun 15, 201725.2525.7625.1725.7425.74646,600
Jun 14, 201726.0226.0225.4925.6525.65457,300
Jun 13, 201726.1126.3025.9926.0226.02533,500
Jun 12, 201726.5326.8125.9826.1026.10262,400
Jun 09, 201726.5526.9026.3226.5426.54236,100
Jun 08, 201726.5026.6926.3226.5526.55249,900
Jun 07, 201726.9927.1826.4026.5126.51491,600
Jun 06, 201726.7427.0226.5726.9026.90268,400
Jun 05, 201726.6027.0226.5626.8626.86540,400
Jun 02, 201726.8326.8326.1226.6426.64422,100
Jun 01, 201725.7927.2725.7526.8226.82538,200
May 31, 201725.7825.8125.3625.7025.70636,000
May 30, 201725.8525.9425.7525.8625.86173,500
May 29, 201725.7926.0925.6225.8925.8949,100
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, 201725.8526.0125.6425.9725.79503,500
May 18, 201726.1826.3125.6225.6225.44381,200
May 17, 201726.3226.5526.2526.3326.14722,900
May 16, 201727.0027.0826.7226.7626.57238,500
May 15, 201726.9927.1626.8727.0426.85291,600
May 12, 201726.7026.9326.5626.8126.62275,600
May 11, 201727.2227.4126.7226.7426.55326,100
May 10, 201726.2127.2326.2126.7726.58711,100
May 09, 201726.0726.4426.0726.2126.03201,100
May 08, 201726.4326.6026.0026.2026.02315,200
May 05, 201725.8526.1425.7225.9525.77120,500
May 04, 201726.4626.4625.6425.7325.55396,200
May 03, 201726.9327.0926.3526.4926.30364,000
May 02, 201726.5427.3826.5427.2027.01554,700
May 01, 201726.0026.1225.7126.0625.88271,300
Apr 28, 201726.0126.0625.8425.9625.78539,800
Apr 27, 201725.6126.1225.5426.0125.83440,900
Apr 26, 201725.6225.9025.5025.7825.60535,700
Apr 25, 201724.6525.8624.6525.7025.52447,200
Apr 24, 201724.0624.5524.0424.3224.15272,100
Apr 21, 201723.9824.1423.7623.8723.70473,200
Apr 20, 201724.2624.4623.8923.9423.77146,900
Apr 19, 201724.2424.3524.1024.1724.00185,300
Apr 18, 201724.1124.1723.9324.1423.97272,200
Apr 17, 201724.1724.2524.1224.2324.0645,500
Apr 13, 201724.3124.3424.1024.1123.9490,700
Apr 12, 201724.7424.7524.2924.3524.18232,500
Apr 11, 201724.9824.9824.6224.8424.6661,000
Apr 10, 201724.6625.1824.6625.0024.82228,500
Apr 07, 201724.6024.6824.4524.6624.49127,800
Apr 06, 201724.6125.0924.4424.6324.46553,000
Apr 05, 201725.1825.2024.5124.5824.41303,400
Apr 04, 201724.8625.2024.7525.1024.92229,500
Apr 03, 201724.8224.9324.6524.7924.62284,000
Mar 31, 201724.6024.9424.5324.8424.66248,700
Mar 30, 201724.7824.8624.7124.7924.62231,700
Mar 29, 201724.5424.9524.4824.7824.61452,600
Mar 28, 201724.4324.8224.3324.6424.47200,300
Mar 27, 201724.0324.5423.8624.4824.31306,000
Mar 24, 201724.5724.6123.9724.1223.95375,000
Mar 23, 201724.1424.5824.0624.5324.36166,000
Mar 22, 201724.2324.2323.9624.1924.02264,000
Mar 21, 201724.7624.8724.2224.2324.06176,100
Mar 20, 201724.8224.9924.5024.7124.54269,400
Mar 17, 201724.6224.8924.5824.7924.62565,400
Mar 16, 201724.9724.9724.2024.5424.37313,600
Mar 15, 201724.8024.9024.2224.8524.67587,800
Mar 14, 201724.8925.0024.6224.7624.59216,800
Mar 13, 201725.2525.3824.9724.9924.81376,700
Mar 10, 201725.0725.3224.9225.2025.02307,300
Mar 09, 201724.9425.2224.8225.0424.86251,700
Mar 08, 201725.3325.4725.0725.0924.91217,100
Mar 07, 201725.5125.6025.2425.4825.30463,200
Mar 06, 201725.7025.7025.2825.5625.38189,400
Mar 03, 201726.2326.2325.6525.8125.63512,800
Mar 02, 201725.6126.3525.4226.3126.12996,800
Mar 01, 201724.8625.6824.8025.6625.48416,200
Feb 28, 201725.0225.1824.5424.6624.49607,400
Feb 28, 20170.1825 Dividend
Feb 27, 201725.4025.4024.9725.3024.94407,200
Feb 24, 201725.6525.7424.9125.3625.00361,600
Feb 23, 201726.1826.4525.8525.9025.53505,000
Feb 22, 201725.4526.2125.3026.2025.83661,200
Feb 21, 201725.5325.6625.3925.4725.11409,000
Feb 17, 201726.2126.3825.2525.4525.09640,500
Feb 16, 201726.2626.7826.1626.6526.27222,200
Feb 15, 201726.5926.7826.3726.5026.12318,600
Feb 14, 201726.2626.7526.1026.6826.30489,700
Feb 13, 201726.1226.6726.1226.5026.12327,500
Feb 10, 201726.0326.5125.8826.1225.75784,100
Feb 09, 201725.6826.1425.6525.9825.61414,100
Feb 08, 201725.7925.9125.5825.7125.34413,600
Feb 07, 201725.9226.2125.7925.8625.49412,300
Feb 06, 201726.1726.2125.7825.9925.62266,500
Feb 03, 201726.4826.4826.1326.3525.98415,800
*Close price adjusted for dividends and splits.
Loading more data...