FTT.TO - Finning International Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 201831.7331.7831.5331.7531.75187,300
Apr 19, 201831.9231.9431.5531.6731.67179,300
Apr 18, 201831.7032.2831.6631.9231.92133,500
Apr 17, 201831.3431.8031.3431.5931.59170,200
Apr 16, 201831.5131.5131.2231.2831.28110,900
Apr 13, 201831.6531.6531.0231.4231.42202,900
Apr 12, 201831.1731.5831.0331.5231.52283,400
Apr 11, 201830.8731.2730.7331.1731.17208,600
Apr 10, 201830.9231.1330.6131.0231.02373,500
Apr 09, 201830.4530.7430.4030.6130.61301,600
Apr 06, 201830.7630.9230.2930.2930.29245,000
Apr 05, 201830.8731.2030.7631.0031.00322,200
Apr 04, 201830.1930.7729.7730.7730.77273,500
Apr 03, 201830.6330.7030.1630.3330.33590,300
Apr 02, 201831.0931.4230.4030.5830.58329,400
Mar 29, 201831.0031.3130.9331.0731.07471,600
Mar 28, 201831.3331.4330.8030.9030.90426,600
Mar 27, 201831.5731.7531.2231.3031.30246,600
Mar 26, 201831.5931.7631.2331.5231.52403,200
Mar 23, 201831.8832.0231.3031.3531.35271,200
Mar 22, 201832.5632.7231.8831.9031.90402,500
Mar 21, 201832.6133.2432.6032.7632.76144,300
Mar 20, 201832.4932.7132.1532.5732.57324,900
Mar 19, 201832.5832.7432.2032.3732.37256,800
Mar 16, 201832.7832.8632.4932.6032.60547,900
Mar 15, 201832.4032.7832.3232.7632.76432,300
Mar 14, 201832.5532.6932.0432.3532.35740,800
Mar 13, 201832.6633.1932.3932.4632.46444,800
Mar 12, 201832.8433.0932.5332.6232.62247,300
Mar 09, 201832.5433.3532.5432.7732.77370,100
Mar 08, 201831.7232.5331.5432.4532.45392,900
Mar 07, 201832.3132.4231.4331.6631.66726,400
Mar 06, 201832.3032.7232.1532.6032.60589,300
Mar 05, 201832.8032.8232.1432.2032.20595,100
Mar 02, 201833.4733.4732.9933.0033.00397,700
Mar 01, 201834.2534.2533.5233.6533.65463,600
Feb 28, 201834.8134.8134.0534.1834.18592,900
Feb 27, 201834.6234.9634.5534.7734.77372,500
Feb 26, 201834.1834.5434.1834.4434.44554,000
Feb 23, 201833.9934.2733.8734.0534.05284,500
Feb 22, 201833.7134.0833.6733.8333.83539,400
Feb 21, 201833.5034.0933.5033.6433.64354,700
Feb 21, 20180.19 Dividend
Feb 20, 201833.4733.7133.3733.5933.40417,600
Feb 16, 201833.3333.9633.1533.4633.27647,400
Feb 15, 201833.2033.4432.9133.2233.03460,900
Feb 14, 201833.1033.3233.0533.2033.011,136,800
Feb 13, 201833.4033.7932.9333.2433.051,103,400
Feb 12, 201832.7633.7032.7633.3733.18912,000
Feb 09, 201833.5333.5332.2432.6432.46657,600
Feb 08, 201834.2234.3433.4033.4533.26480,200
Feb 07, 201834.1234.9733.5334.2034.01773,600
Feb 06, 201833.0134.3633.0034.2234.03964,600
Feb 05, 201833.3734.1033.0133.5533.36882,400
Feb 02, 201833.8233.8233.3333.5233.33279,300
Feb 01, 201833.8034.0333.5733.8933.70309,000
Jan 31, 201833.8934.1433.4433.8733.68658,200
Jan 30, 201833.7533.9333.2633.9033.71417,600
Jan 29, 201834.0634.0633.7733.8733.68200,100
Jan 26, 201833.8934.1633.7134.0533.86243,200
Jan 25, 201833.8334.3333.6133.7633.57719,500
Jan 24, 201833.8933.9333.4733.5633.37367,100
Jan 23, 201833.9934.0233.5133.9433.75326,600
Jan 22, 201834.2134.2133.6333.8033.61222,000
Jan 19, 201833.6134.0633.2433.9933.80491,300
Jan 18, 201833.7733.9933.4533.5733.38243,500
Jan 17, 201834.1134.3133.7533.8533.66192,700
Jan 16, 201834.5034.6333.5134.1833.99815,900
Jan 15, 201835.5636.4834.1034.5534.35333,200
Jan 12, 201833.0033.6032.9433.5533.36307,600
Jan 11, 201832.8933.1232.7133.0132.82413,300
Jan 10, 201832.4932.9832.3732.8732.68341,800
Jan 09, 201832.5032.6832.1232.6032.42343,100
Jan 08, 201832.2632.5331.9632.5132.33236,100
Jan 05, 201832.1032.3231.7732.1932.01132,700
Jan 04, 201831.7532.2131.7232.1031.92282,500
Jan 03, 201831.8531.9831.7231.7631.58138,300
Jan 02, 201831.7532.0431.6631.8531.67142,600
Dec 29, 201731.8731.8731.4631.7231.54130,900
Dec 28, 201731.7131.9131.4431.8531.67170,400
Dec 27, 201731.5731.8431.5431.7131.53194,100
Dec 22, 201731.3531.5431.0531.4231.24291,100
Dec 21, 201731.2531.6531.1031.3231.14320,300
Dec 20, 201731.6231.6631.1231.2731.09776,000
Dec 19, 201731.6031.7831.3131.5331.35290,500
Dec 18, 201731.8331.9731.5431.6831.50230,700
Dec 15, 201731.5031.6631.2931.5031.32708,500
Dec 14, 201731.7532.0931.0531.4231.24652,300
Dec 13, 201730.1232.4430.0932.2032.021,176,800
Dec 12, 201730.2030.3529.9030.0929.92412,300
Dec 11, 201730.3430.3429.9330.2230.05250,400
Dec 08, 201730.2130.5130.2130.3930.22230,800
Dec 07, 201730.0630.4029.9830.1229.95378,000
Dec 06, 201730.8730.8829.9930.0729.90446,000
Dec 05, 201730.5131.1730.3830.8930.72383,700
Dec 04, 201730.5831.1830.5130.5630.39291,500
Dec 01, 201730.9531.0530.2730.5330.36228,900
Nov 30, 201730.3331.0430.1830.9130.74628,800
Nov 29, 201730.3530.6730.1230.3530.18217,400
Nov 28, 201730.7830.9430.2230.3730.20553,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...