Skip to main content

Finning International (TSX: FTT )

40.64 -0.64 (-1.55%)
Streaming Delayed Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 25.45 26.35 25.45 25.50 471,820 +0.06(+0.24%)
Jun 27, 2008 25.94 25.94 25.35 25.44 412,766 -0.45(-1.74%)
Jun 26, 2008 26.50 26.50 25.79 25.89 629,044 -0.49(-1.86%)
Jun 25, 2008 26.92 27.02 26.09 26.38 522,632 -0.42(-1.57%)
Jun 24, 2008 26.85 26.85 26.61 26.80 276,580 -0.05(-0.19%)
Jun 23, 2008 26.89 27.07 26.61 26.85 406,025 +0.13(+0.49%)
Jun 20, 2008 27.25 27.75 26.69 26.72 426,655 -0.14(-0.52%)
Jun 19, 2008 27.28 27.28 26.68 26.86 350,497 -0.28(-1.03%)
Jun 18, 2008 27.74 27.74 26.86 27.14 606,725 -0.61(-2.20%)
Jun 17, 2008 27.20 28.24 27.05 27.75 868,982 +0.73(+2.70%)
Jun 16, 2008 27.10 27.48 26.90 27.02 445,746 +0.09(+0.33%)
Jun 13, 2008 27.39 27.39 26.78 26.93 421,209 -0.03(-0.11%)
Jun 12, 2008 27.25 27.30 26.92 26.96 724,763 -0.11(-0.41%)
Jun 11, 2008 27.39 27.47 26.55 27.07 769,745 -0.01(-0.04%)
Jun 10, 2008 27.23 27.49 26.51 27.08 438,607 +0.06(+0.22%)
Jun 09, 2008 28.10 28.10 26.64 27.02 345,193 -0.75(-2.70%)
Jun 06, 2008 28.28 28.28 27.77 27.77 406,704 -0.09(-0.32%)
Jun 05, 2008 28.36 28.49 27.70 27.86 735,748 -0.64(-2.25%)
Jun 04, 2008 28.28 28.79 27.89 28.50 350,147 +0.38(+1.35%)
Jun 03, 2008 28.60 28.60 28.05 28.12 290,955 -0.37(-1.30%)
Jun 02, 2008 28.47 28.57 28.00 28.49 267,478 +0.35(+1.24%)
May 30, 2008 29.10 29.10 28.14 28.14 472,868 -0.76(-2.63%)
May 29, 2008 28.33 29.13 28.06 28.90 162,149 +0.57(+2.01%)
May 28, 2008 28.61 28.80 28.10 28.33 314,247 -0.48(-1.67%)
May 27, 2008 29.60 29.64 28.81 28.81 550,070 -0.64(-2.17%)
May 26, 2008 29.30 29.60 29.30 29.45 105,531 +0.00(+0.00%)
May 23, 2008 29.38 29.62 29.29 29.45 547,853 -0.29(-0.98%)
May 22, 2008 29.44 29.79 29.16 29.74 869,495 +0.53(+1.81%)
May 21, 2008 29.80 29.95 29.07 29.21 368,235 -0.51(-1.72%)
May 20, 2008 29.86 29.98 29.50 29.72 741,414 -0.28(-0.93%)
May 19, 2008 30.30 30.74 29.95 30.00 484,918 +0.00(+0.00%)
May 16, 2008 30.30 30.74 29.95 30.00 484,918 +0.06(+0.20%)
May 15, 2008 29.39 30.25 29.26 29.94 464,435 +0.52(+1.77%)
May 14, 2008 29.55 29.55 29.11 29.42 505,420 -0.18(-0.61%)
May 13, 2008 28.73 29.64 28.36 29.60 534,155 +1.15(+4.04%)
May 12, 2008 28.50 28.67 28.02 28.45 218,412 -0.11(-0.39%)
May 09, 2008 29.00 29.24 28.43 28.56 237,262 -0.50(-1.72%)
May 08, 2008 28.65 29.28 28.50 29.06 188,578 +0.31(+1.08%)
May 07, 2008 29.35 29.35 28.14 28.75 1,325,139 -0.72(-2.44%)
May 06, 2008 30.90 31.00 29.38 29.47 392,137 -1.48(-4.78%)
May 05, 2008 31.00 31.06 30.21 30.95 408,888 +0.28(+0.91%)
May 02, 2008 30.19 30.90 30.67 30.67 178,148 +0.79(+2.64%)
May 01, 2008 29.95 30.17 29.88 29.88 85,758 -0.07(-0.23%)
Apr 30, 2008 31.10 31.10 29.82 29.95 464,655 -0.97(-3.14%)
Apr 29, 2008 31.00 31.10 30.40 30.92 290,290 -0.23(-0.74%)
Apr 28, 2008 30.30 31.20 30.15 31.15 690,864 +0.84(+2.77%)
Apr 25, 2008 30.09 30.50 30.03 30.31 163,165 +0.30(+1.00%)
Apr 24, 2008 30.39 30.39 29.70 30.01 217,787 -0.11(-0.37%)
Apr 23, 2008 30.26 30.44 29.90 30.12 291,526 -0.15(-0.50%)
Apr 22, 2008 30.77 30.87 30.00 30.27 240,812 -0.72(-2.32%)
Apr 21, 2008 30.94 31.30 30.83 30.99 531,825 -0.01(-0.03%)
Apr 18, 2008 30.28 31.00 30.06 31.00 338,839 +0.81(+2.68%)
Apr 17, 2008 30.45 30.48 29.90 30.19 376,619 -0.16(-0.53%)
Apr 16, 2008 29.93 30.62 29.85 30.35 372,424 +0.60(+2.02%)
Apr 15, 2008 30.60 30.63 29.75 29.75 346,779 -0.86(-2.81%)
Apr 14, 2008 30.40 31.00 30.26 30.61 224,114 +0.07(+0.23%)
Apr 11, 2008 30.85 31.00 30.46 30.54 302,078 -0.32(-1.04%)
Apr 10, 2008 30.30 31.00 30.20 30.86 464,894 +0.50(+1.65%)
Apr 09, 2008 30.50 30.50 30.00 30.36 209,614 -0.14(-0.46%)
Apr 08, 2008 30.12 30.88 30.00 30.50 411,218 +0.05(+0.16%)
Apr 07, 2008 29.46 30.71 29.34 30.45 508,283 +1.32(+4.53%)
Apr 04, 2008 29.00 29.65 28.72 29.13 271,797 +0.33(+1.15%)
Apr 03, 2008 28.98 28.98 28.63 28.80 178,106 -0.19(-0.66%)
Apr 02, 2008 29.08 29.10 28.73 28.99 811,518 -0.10(-0.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.