FTT.TO - Finning International Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 201923.1323.1922.8623.0823.08467,300
Jun 20, 201923.3023.4522.8823.1423.14292,200
Jun 19, 201923.5523.5522.5323.1023.10460,700
Jun 18, 201923.3423.7023.2423.5323.53410,300
Jun 17, 201922.6223.2322.5723.1323.13482,000
Jun 14, 201922.2722.6322.1822.5822.58287,200
Jun 13, 201922.0922.3722.0222.3422.34344,600
Jun 12, 201922.0522.0921.6421.9921.99302,000
Jun 11, 201922.1022.2421.9122.0822.08404,200
Jun 10, 201921.9422.1821.8121.9021.90497,800
Jun 07, 201921.8122.0321.6721.8721.87300,300
Jun 06, 201921.7421.9421.5521.8021.80363,100
Jun 05, 201921.9922.1521.5721.7621.76471,400
Jun 04, 201921.8722.0021.3621.9721.97468,300
Jun 03, 201921.7021.9621.5121.7321.73584,500
May 31, 201921.6821.7221.4221.7021.701,072,000
May 30, 201921.7421.9221.6721.9021.90409,400
May 29, 201922.1322.2921.3621.7621.76822,500
May 28, 201922.9922.9922.3722.4722.479,973,600
May 27, 201922.4523.2222.4023.0323.03457,100
May 24, 201922.4422.6521.9722.5622.56822,100
May 23, 201922.8122.8122.0022.3122.311,038,300
May 22, 201923.1623.3622.6523.0123.01748,300
May 22, 20190.205 Dividend
May 21, 201923.2723.6223.1123.4323.23684,100
May 17, 201923.3023.4823.0923.2523.05769,400
May 16, 201923.1323.4922.8023.4723.26610,800
May 15, 201922.5123.1622.1923.0422.84734,600
May 14, 201922.8022.8021.8022.6122.411,657,000
May 13, 201922.7022.8122.1822.7922.59463,900
May 10, 201923.1223.2022.6622.7022.50547,900
May 09, 201924.4824.5023.0223.1422.94731,700
May 08, 201922.8724.1922.8723.8523.64627,200
May 07, 201923.4723.4722.9123.3623.16673,400
May 06, 201923.5023.7623.4223.5623.35324,500
May 03, 201923.7724.0023.3923.8423.63401,800
May 02, 201924.0024.0523.1723.7423.53493,200
May 01, 201924.0224.3223.8724.1323.92207,800
Apr 30, 201924.1524.3824.0124.0523.84348,200
Apr 29, 201923.9424.3523.9024.1923.98609,000
Apr 26, 201923.9124.0123.5823.9923.78394,400
Apr 25, 201924.1724.1723.8024.0323.82292,500
Apr 24, 201924.3724.5724.0324.1323.92602,500
Apr 23, 201924.1624.4824.1324.3824.17326,100
Apr 22, 201924.3524.3524.0324.1923.98251,400
Apr 18, 201924.1324.3724.0224.2724.06230,800
Apr 17, 201923.8224.2323.8224.1823.97273,200
Apr 16, 201924.0624.0623.6823.8023.59244,800
Apr 15, 201924.0024.0523.7124.0523.84194,300
Apr 12, 201924.1624.2224.0524.0723.86244,500
Apr 11, 201923.9224.2623.7224.0323.82376,800
Apr 10, 201923.8824.1023.7923.9423.73308,500
Apr 09, 201924.2124.2123.5423.8223.61508,500
Apr 08, 201924.3624.3824.0824.3024.09270,700
Apr 05, 201924.0524.4024.0324.3324.12237,400
Apr 04, 201924.3024.3023.8324.0123.80524,100
Apr 03, 201924.4624.5424.2224.2424.03506,100
Apr 02, 201924.2124.4323.9824.3324.12264,400
Apr 01, 201924.0324.3123.8324.1823.97446,000
Mar 29, 201923.4323.9623.2823.7623.55515,000
Mar 28, 201922.9123.3922.8123.2523.05642,300
Mar 27, 201922.7122.9522.6122.8922.69298,500
Mar 26, 201922.9723.0322.4422.7222.52586,500
Mar 25, 201922.9823.1222.7222.8822.681,606,200
Mar 22, 201923.7023.7022.8823.0322.83555,900
Mar 21, 201923.2123.8623.2123.7223.51852,200
Mar 20, 201923.5023.6023.2123.2423.04457,800
Mar 19, 201923.7523.7623.4623.4923.28279,000
Mar 18, 201923.2323.7323.2323.6623.45244,800
Mar 15, 201923.4423.4923.1823.2623.06524,700
Mar 14, 201923.4323.4623.0223.3823.18334,500
Mar 13, 201923.7023.8023.2923.5623.35299,400
Mar 12, 201924.1424.2523.4723.6723.46449,800
Mar 11, 201923.6924.2523.6524.1423.93831,000
Mar 08, 201923.9024.0123.4423.6523.442,616,400
Mar 07, 201924.2524.3823.9424.1423.931,305,400
Mar 07, 20190.2 Dividend
Mar 06, 201924.4124.6224.2924.3023.89265,100
Mar 05, 201924.9024.9024.3724.4724.06324,800
Mar 04, 201924.9225.2124.6024.8624.44343,900
Mar 01, 201924.6825.1524.6524.9224.50388,600
Feb 28, 201924.3024.6424.0824.5324.12590,400
Feb 27, 201924.2724.5824.0224.4424.03859,500
Feb 26, 201924.9024.9024.1824.2823.87761,200
Feb 25, 201924.2025.2124.2024.9324.51885,700
Feb 22, 201923.8524.4523.1024.3223.911,356,400
Feb 21, 201924.7125.2523.8224.7924.371,236,900
Feb 20, 201926.2526.3825.8826.0925.65388,700
Feb 19, 201926.4026.4926.1926.2725.83292,000
Feb 15, 201925.8926.4125.7026.3825.93311,600
Feb 14, 201925.6126.0025.5825.7625.32216,800
Feb 13, 201925.8726.0025.4325.6125.18226,700
Feb 12, 201925.6125.9925.2725.8025.36452,600
Feb 11, 201925.3125.5425.1025.4925.06344,200
Feb 08, 201925.3025.5825.2925.3224.89276,100
Feb 07, 201925.6125.6225.2225.3324.90261,500
Feb 06, 201925.8526.0025.6025.7425.30271,700
Feb 05, 201925.3825.8125.1425.8125.37280,100
Feb 04, 201925.1025.3825.0125.3124.88312,800
Feb 01, 201924.9525.2124.7925.1024.68351,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...