Finning International (TSX: FTT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	43.68	43.73	43.12	43.19	573,729	-0.73(-1.66%)
Apr 29, 2024	43.07	43.93	42.06	43.92	257,836	+1.00(+2.33%)
Apr 26, 2024	42.28	43.20	41.96	42.92	291,336	+0.62(+1.47%)
Apr 25, 2024	41.99	42.40	41.64	42.30	599,422	-0.09(-0.21%)
Apr 24, 2024	42.48	43.11	42.11	42.39	332,696	+0.27(+0.64%)
Apr 23, 2024	41.69	42.50	41.18	42.12	469,164	+0.38(+0.91%)
Apr 22, 2024	41.98	42.02	41.46	41.74	463,660	-0.33(-0.78%)
Apr 19, 2024	41.90	42.13	41.04	42.07	239,011	+0.01(+0.02%)
Apr 18, 2024	41.98	42.19	41.52	42.06	424,083	+0.23(+0.55%)
Apr 17, 2024	42.51	42.74	41.60	41.83	245,999	-0.60(-1.41%)
Apr 16, 2024	42.19	42.62	41.70	42.43	269,604	+0.22(+0.52%)
Apr 15, 2024	42.77	43.12	41.95	42.21	213,396	-0.48(-1.12%)
Apr 12, 2024	42.92	43.33	42.61	42.69	350,918	-0.41(-0.95%)
Apr 11, 2024	43.60	43.60	42.97	43.10	395,867	-0.51(-1.17%)
Apr 10, 2024	42.54	43.67	42.30	43.61	364,858	+0.62(+1.44%)
Apr 09, 2024	41.84	43.35	41.84	42.99	393,046	+1.18(+2.82%)
Apr 08, 2024	41.42	41.90	40.98	41.81	186,235	+0.45(+1.09%)
Apr 05, 2024	41.47	41.70	40.80	41.36	303,658	-0.23(-0.55%)
Apr 04, 2024	41.82	42.32	41.38	41.59	316,394	-0.49(-1.16%)
Apr 03, 2024	40.99	42.47	40.71	42.08	444,545	+1.11(+2.71%)
Apr 02, 2024	39.71	41.00	39.67	40.97	337,261	+0.99(+2.48%)
Apr 01, 2024	39.80	40.02	39.36	39.98	181,495	+0.17(+0.43%)
Mar 28, 2024				39.81	0	-0.27(-0.67%)
Mar 27, 2024	38.20	40.16	38.13	40.08	462,232	+1.89(+4.95%)
Mar 26, 2024	37.43	38.70	37.05	38.19	346,913	+0.67(+1.79%)
Mar 25, 2024	37.37	37.71	37.26	37.52	285,629	+0.10(+0.27%)
Mar 22, 2024	37.18	37.52	36.98	37.42	520,289	+0.19(+0.51%)
Mar 21, 2024	37.61	37.81	37.21	37.23	316,405	-0.30(-0.80%)
Mar 20, 2024	37.28	37.61	37.08	37.53	235,311	+0.01(+0.03%)
Mar 19, 2024	36.93	37.77	36.93	37.52	263,908	+0.47(+1.27%)
Mar 18, 2024	37.11	37.52	37.03	37.05	337,037	-0.02(-0.05%)
Mar 15, 2024	36.01	37.30	36.01	37.07	593,055	+0.53(+1.45%)
Mar 14, 2024	35.77	36.95	35.74	36.54	662,960	+0.77(+2.15%)
Mar 13, 2024	35.22	35.87	35.15	35.77	773,012	+0.57(+1.62%)
Mar 12, 2024	35.30	35.35	34.90	35.20	290,314	+0.01(+0.03%)
Mar 11, 2024	35.71	35.71	35.10	35.19	409,173	-0.74(-2.06%)
Mar 08, 2024	36.00	36.09	35.31	35.93	388,368	+0.13(+0.36%)
Mar 07, 2024	35.36	36.17	35.31	35.80	1,015,849	+0.62(+1.76%)
Mar 06, 2024	35.66	35.90	35.04	35.18	389,409	-0.36(-1.01%)
Mar 05, 2024	35.87	36.00	35.49	35.54	489,237	-0.36(-1.00%)
Mar 04, 2024	35.80	36.59	35.71	35.90	228,741	-0.01(-0.03%)
Mar 01, 2024	35.44	36.31	35.41	35.91	374,418	+0.33(+0.93%)
Feb 29, 2024	35.01	35.70	35.01	35.58	544,339	+0.82(+2.36%)
Feb 28, 2024	34.60	35.05	34.43	34.76	849,770	+0.16(+0.46%)
Feb 27, 2024	34.89	35.28	34.50	34.60	312,146	+0.21(+0.61%)
Feb 26, 2024	34.61	35.07	34.38	34.39	261,887	-0.47(-1.35%)
Feb 23, 2024	34.99	35.38	34.73	34.86	213,405	+0.01(+0.03%)
Feb 22, 2024	35.05	35.22	34.77	34.85	347,488	-0.13(-0.37%)
Feb 21, 2024	34.36	35.07	34.28	34.98	335,191	+0.43(+1.24%)
Feb 20, 2024	35.40	35.55	34.47	34.55	567,386	-1.08(-3.03%)
Feb 16, 2024				35.63	0	+0.31(+0.88%)
Feb 15, 2024	35.20	35.72	35.01	35.32	693,131	+0.20(+0.57%)
Feb 14, 2024	36.23	36.53	35.03	35.12	639,936	-0.95(-2.63%)
Feb 13, 2024	37.17	37.50	35.91	36.07	460,518	-1.73(-4.58%)
Feb 12, 2024	37.45	38.22	37.16	37.80	526,030	+0.31(+0.83%)
Feb 09, 2024	36.32	38.01	35.97	37.49	456,103	+1.12(+3.08%)
Feb 08, 2024	36.14	36.72	35.88	36.37	549,344	+0.30(+0.83%)
Feb 07, 2024	38.01	38.01	34.36	36.07	1,367,067	-3.65(-9.19%)
Feb 06, 2024	39.51	40.32	39.51	39.72	189,238	+0.26(+0.66%)
Feb 05, 2024	40.03	40.44	39.34	39.46	267,212	-0.79(-1.96%)
Feb 02, 2024	39.41	40.41	39.40	40.25	150,685	+0.57(+1.44%)
Feb 01, 2024	39.11	39.98	38.93	39.68	322,465	+0.77(+1.98%)
Jan 31, 2024	40.13	40.16	37.89	38.91	517,944	-1.47(-3.64%)
Jan 30, 2024	40.36	40.67	39.95	40.38	206,013	-0.17(-0.42%)
Jan 29, 2024	40.16	40.68	39.84	40.55	207,664	-0.02(-0.05%)
Jan 26, 2024	39.40	40.62	39.06	40.57	201,560	+1.18(+3.00%)
Jan 25, 2024	39.75	39.76	39.21	39.39	171,203	-0.43(-1.08%)
Jan 24, 2024	40.13	40.54	39.71	39.82	157,310	-0.31(-0.77%)
Jan 23, 2024	40.11	40.50	39.78	40.13	189,991	+0.02(+0.05%)
Jan 22, 2024	39.03	40.16	39.03	40.11	161,322	+1.09(+2.79%)
Jan 19, 2024	38.66	39.05	38.24	39.02	109,075	+0.39(+1.01%)
Jan 18, 2024	38.48	38.98	38.44	38.63	136,937	+0.23(+0.60%)
Jan 17, 2024	38.79	38.93	38.03	38.40	219,927	-1.05(-2.66%)
Jan 16, 2024	38.96	39.58	38.61	39.45	251,876	+0.16(+0.41%)
Jan 15, 2024	39.00	39.47	38.74	39.29	132,672	+0.30(+0.77%)
Jan 12, 2024	38.38	39.11	38.16	38.99	181,995	+0.78(+2.04%)
Jan 11, 2024	37.61	38.30	37.38	38.21	150,682	+0.55(+1.46%)
Jan 10, 2024	37.82	38.32	37.21	37.66	311,464	-0.16(-0.42%)
Jan 09, 2024	38.05	38.05	37.10	37.82	260,945	-0.21(-0.55%)
Jan 08, 2024	38.18	38.18	37.73	38.03	132,999	-0.04(-0.11%)
Jan 05, 2024	38.23	38.36	37.65	38.07	135,588	-0.48(-1.25%)
Jan 04, 2024	38.13	38.76	37.58	38.55	165,351	+0.31(+0.81%)
Jan 03, 2024	37.82	38.39	37.41	38.24	195,970	-0.05(-0.13%)
Jan 02, 2024	38.01	38.70	38.01	38.29	209,055	-0.03(-0.08%)
Dec 29, 2023				38.32	0	-0.09(-0.23%)
Dec 28, 2023	38.71	38.81	38.02	38.41	129,765	-0.46(-1.18%)
Dec 27, 2023	38.59	39.32	38.42	38.87	167,726	+0.46(+1.20%)
Dec 22, 2023				38.41	0	+0.00(+0.00%)
Dec 21, 2023	38.28	38.49	38.02	38.41	182,053	+0.36(+0.95%)
Dec 20, 2023	38.67	39.32	37.95	38.05	503,033	-0.85(-2.19%)
Dec 19, 2023	37.69	38.91	37.69	38.90	344,539	+1.20(+3.18%)
Dec 18, 2023	37.70	37.98	37.29	37.70	256,849	+0.22(+0.59%)
Dec 15, 2023	37.49	38.36	37.16	37.48	804,227	-0.59(-1.55%)
Dec 14, 2023	37.61	38.48	36.60	38.07	505,035	+1.64(+4.50%)
Dec 13, 2023	35.16	36.48	35.00	36.43	293,162	+1.27(+3.61%)
Dec 12, 2023	35.17	35.50	35.14	35.16	413,047	-0.32(-0.90%)
Dec 11, 2023	34.89	35.51	34.76	35.48	312,094	+0.34(+0.97%)
Dec 08, 2023	34.82	35.44	34.71	35.14	386,346	+0.54(+1.56%)
Dec 07, 2023	34.74	35.20	34.49	34.60	579,280	-0.03(-0.09%)
Dec 06, 2023	34.83	35.22	34.59	34.63	193,722	+0.06(+0.17%)
Dec 05, 2023	34.70	35.14	34.55	34.57	372,491	-0.40(-1.14%)
Dec 04, 2023	34.89	35.20	34.35	34.97	316,848	-0.09(-0.26%)
Dec 01, 2023	34.38	35.09	34.37	35.06	740,006	+0.55(+1.59%)
Nov 30, 2023	34.59	34.59	34.14	34.51	952,935	+0.27(+0.79%)
Nov 29, 2023	34.32	34.53	34.04	34.24	534,114	+0.05(+0.15%)
Nov 28, 2023	34.76	34.91	34.16	34.19	359,385	-0.68(-1.95%)
Nov 27, 2023	35.16	35.28	34.77	34.87	295,692	-0.46(-1.30%)
Nov 24, 2023	35.15	35.56	35.09	35.33	141,173	-0.05(-0.14%)
Nov 23, 2023	35.36	35.60	35.35	35.38	150,477	-0.01(-0.03%)
Nov 22, 2023	35.39	35.73	35.07	35.39	595,483	+0.00(+0.00%)
Nov 21, 2023	35.85	36.17	35.30	35.39	270,655	-0.78(-2.16%)
Nov 20, 2023	36.52	36.65	36.12	36.17	203,972	-0.41(-1.12%)
Nov 17, 2023	36.12	36.83	35.95	36.58	497,971	+0.04(+0.11%)
Nov 16, 2023	36.10	36.66	35.88	36.54	331,284	+0.34(+0.94%)
Nov 15, 2023	35.85	36.79	35.84	36.20	431,730	+0.71(+2.00%)
Nov 14, 2023	35.50	36.05	35.47	35.49	421,837	+0.24(+0.68%)
Nov 13, 2023	35.12	35.41	34.83	35.25	251,732	+0.12(+0.34%)
Nov 10, 2023	35.33	35.38	34.90	35.13	398,929	+0.06(+0.17%)
Nov 09, 2023	35.75	35.89	35.01	35.07	391,527	-0.28(-0.79%)
Nov 08, 2023	35.15	36.16	34.49	35.35	482,341	+0.21(+0.60%)
Nov 07, 2023	36.59	36.59	33.77	35.14	955,225	-2.28(-6.09%)
Nov 06, 2023	38.68	38.75	37.39	37.42	229,996	-1.38(-3.56%)
Nov 03, 2023	38.17	38.85	38.04	38.80	261,237	+0.93(+2.46%)
Nov 02, 2023	37.80	37.89	37.09	37.87	580,918	+0.67(+1.80%)
Nov 01, 2023	37.39	37.99	37.02	37.20	549,775	+0.04(+0.11%)
Oct 31, 2023	38.06	38.12	36.94	37.16	662,589	-0.71(-1.87%)
Oct 30, 2023	37.65	38.29	37.65	37.87	285,190	+0.43(+1.15%)
Oct 27, 2023	37.36	37.82	37.14	37.44	176,294	+0.10(+0.27%)
Oct 26, 2023	37.85	38.27	37.27	37.34	210,051	-0.58(-1.53%)
Oct 25, 2023	37.55	38.35	37.55	37.92	136,103	+0.07(+0.18%)
Oct 24, 2023	37.69	37.99	37.16	37.85	320,830	+0.40(+1.07%)
Oct 23, 2023	38.00	38.56	37.23	37.45	389,238	-1.09(-2.83%)
Oct 20, 2023	38.59	38.80	38.23	38.54	147,006	-0.37(-0.95%)
Oct 19, 2023	38.90	39.89	38.74	38.91	160,028	-0.04(-0.10%)
Oct 18, 2023	39.30	39.95	38.69	38.95	191,906	-1.26(-3.13%)
Oct 17, 2023	39.94	40.47	39.71	40.21	198,252	+0.04(+0.10%)
Oct 16, 2023	40.57	40.72	40.01	40.17	213,876	-0.14(-0.35%)
Oct 13, 2023	40.52	40.59	40.16	40.31	273,365	-0.05(-0.12%)
Oct 12, 2023	40.98	40.98	40.09	40.36	196,057	-0.41(-1.01%)
Oct 11, 2023	40.37	41.49	40.31	40.77	365,523	+0.65(+1.62%)
Oct 10, 2023	40.05	40.65	39.85	40.12	146,835	+0.26(+0.65%)
Oct 06, 2023				39.86	0	+0.60(+1.53%)
Oct 05, 2023	39.10	39.77	38.75	39.26	212,178	+0.02(+0.05%)
Oct 04, 2023	39.15	39.62	39.04	39.24	205,208	+0.09(+0.23%)
Oct 03, 2023	39.62	40.01	38.93	39.15	160,891	-0.78(-1.95%)
Oct 02, 2023	40.00	40.66	39.84	39.93	190,895	-0.13(-0.32%)
Sep 29, 2023	40.52	40.56	39.74	40.06	310,615	-0.21(-0.52%)
Sep 28, 2023	39.37	40.56	39.10	40.27	197,491	+0.82(+2.08%)
Sep 27, 2023	39.30	39.78	39.21	39.45	261,191	+0.39(+1.00%)
Sep 26, 2023	40.00	41.19	38.88	39.06	512,495	-1.23(-3.05%)
Sep 25, 2023	40.18	40.54	40.20	40.29	199,377	-0.06(-0.15%)
Sep 22, 2023	40.61	41.66	40.13	40.35	175,139	-0.24(-0.59%)
Sep 21, 2023	41.14	41.19	40.54	40.59	125,083	-0.88(-2.12%)
Sep 20, 2023	41.53	41.93	41.47	41.47	174,934	-0.10(-0.24%)
Sep 19, 2023	42.63	43.01	41.36	41.57	229,713	-1.03(-2.42%)
Sep 18, 2023	42.21	42.94	42.21	42.60	574,032	+0.34(+0.80%)
Sep 15, 2023	43.54	43.97	42.20	42.26	469,165	-1.27(-2.92%)
Sep 14, 2023	43.12	43.54	42.89	43.53	265,717	+0.66(+1.54%)
Sep 13, 2023	42.60	43.23	42.60	42.87	311,091	+0.18(+0.42%)
Sep 12, 2023	42.72	43.89	42.48	42.69	185,031	-0.05(-0.12%)
Sep 11, 2023	42.41	42.99	42.26	42.74	172,771	+0.34(+0.80%)
Sep 08, 2023	42.75	42.85	42.21	42.40	230,095	-0.48(-1.12%)
Sep 07, 2023	43.70	44.08	42.72	42.88	319,285	-1.29(-2.92%)
Sep 06, 2023	43.98	44.25	43.42	44.17	308,585	+0.32(+0.73%)
Sep 05, 2023	43.33	44.12	43.31	43.85	296,521	+0.36(+0.83%)
Sep 01, 2023				43.49	0	+1.06(+2.50%)
Aug 31, 2023	42.45	42.88	42.30	42.43	730,374	-0.09(-0.21%)
Aug 30, 2023	42.01	43.00	42.01	42.52	541,913	+0.38(+0.90%)
Aug 29, 2023	41.44	42.54	41.18	42.14	279,365	+0.89(+2.16%)
Aug 28, 2023	41.35	41.82	41.06	41.25	303,764	+0.15(+0.36%)
Aug 25, 2023	41.18	41.45	40.89	41.10	161,202	+0.00(+0.00%)
Aug 24, 2023	41.26	41.64	41.03	41.10	291,861	-0.16(-0.39%)
Aug 23, 2023	40.35	41.45	40.23	41.26	358,194	+0.66(+1.63%)
Aug 22, 2023	41.01	41.04	40.53	40.60	228,468	-0.29(-0.71%)
Aug 21, 2023	41.12	41.58	40.83	40.89	350,966	-0.22(-0.54%)
Aug 18, 2023	41.30	41.47	40.91	41.11	335,258	-0.56(-1.34%)
Aug 17, 2023	42.47	42.50	41.32	41.67	378,776	-0.91(-2.14%)
Aug 16, 2023	42.88	43.54	42.48	42.58	299,354	-0.28(-0.65%)
Aug 15, 2023	43.43	43.43	42.59	42.86	294,585	-0.85(-1.94%)
Aug 14, 2023	43.63	44.08	43.20	43.71	225,016	+0.01(+0.02%)
Aug 11, 2023	43.50	44.50	43.38	43.70	362,416	+0.02(+0.05%)
Aug 10, 2023	43.81	44.86	43.32	43.68	402,547	+0.12(+0.28%)
Aug 09, 2023	45.75	46.24	42.34	43.56	743,615	-2.19(-4.79%)
Aug 08, 2023	45.62	45.83	44.97	45.75	650,273	-0.14(-0.31%)
Aug 04, 2023				45.89	0	+0.40(+0.88%)
Aug 03, 2023	45.57	45.86	45.30	45.49	249,362	-0.33(-0.72%)
Aug 02, 2023	46.09	46.30	45.31	45.82	541,882	-0.07(-0.15%)
Aug 01, 2023	45.28	46.27	45.26	45.89	536,101	+0.47(+1.03%)
Jul 31, 2023	45.51	45.96	45.25	45.42	831,046	-0.21(-0.46%)
Jul 28, 2023	44.33	45.70	43.55	45.63	343,993	+1.47(+3.33%)
Jul 27, 2023	44.60	44.60	43.95	44.16	484,308	-0.34(-0.76%)
Jul 26, 2023	44.40	44.79	44.27	44.50	327,855	+0.02(+0.04%)
Jul 25, 2023	43.49	44.55	43.30	44.48	354,252	+1.11(+2.56%)
Jul 24, 2023	43.19	43.76	42.87	43.37	296,156	+0.20(+0.46%)
Jul 21, 2023	43.33	43.36	42.99	43.17	477,810	+0.24(+0.56%)
Jul 20, 2023	43.03	43.26	42.92	42.93	200,267	-0.18(-0.42%)
Jul 19, 2023	43.18	43.33	42.78	43.11	179,802	-0.06(-0.14%)
Jul 18, 2023	42.49	43.26	42.49	43.17	224,349	+0.69(+1.62%)
Jul 17, 2023	42.30	42.70	42.03	42.48	442,513	+0.20(+0.47%)
Jul 14, 2023	41.72	42.34	41.53	42.28	225,194	+0.56(+1.34%)
Jul 13, 2023	42.08	42.17	41.66	41.72	240,387	-0.27(-0.64%)
Jul 12, 2023	41.39	42.16	41.30	41.99	331,251	+0.80(+1.94%)
Jul 11, 2023	40.65	41.49	40.65	41.19	270,590	+0.55(+1.35%)
Jul 10, 2023	40.03	40.75	39.78	40.64	457,241	+0.43(+1.07%)
Jul 07, 2023	39.74	40.53	39.72	40.21	181,602	+0.36(+0.90%)
Jul 06, 2023	39.57	39.96	39.39	39.85	321,758	-0.03(-0.08%)
Jul 05, 2023	40.30	40.31	39.76	39.88	343,538	-0.75(-1.85%)
Jul 04, 2023	40.76	40.76	39.76	40.63	178,482	-0.12(-0.29%)
Jun 30, 2023				40.75	0	+0.69(+1.72%)
Jun 29, 2023	40.47	40.47	39.90	40.06	288,650	-0.45(-1.11%)
Jun 28, 2023	39.99	40.61	39.64	40.51	396,465	+0.59(+1.48%)
Jun 27, 2023	40.02	40.02	39.58	39.92	255,360	+0.11(+0.28%)
Jun 26, 2023	39.44	40.31	39.27	39.81	308,509	+0.37(+0.94%)
Jun 23, 2023	39.54	40.25	39.24	39.44	254,190	-0.53(-1.33%)
Jun 22, 2023	39.43	40.43	39.37	39.97	402,212	+0.34(+0.86%)
Jun 21, 2023	40.48	40.78	39.55	39.63	589,771	-0.94(-2.32%)
Jun 20, 2023	40.42	40.73	39.91	40.57	1,031,953	+0.14(+0.35%)
Jun 19, 2023	40.06	40.58	39.94	40.43	267,526	+0.73(+1.84%)
Jun 16, 2023	39.82	40.11	39.66	39.70	583,223	+0.08(+0.20%)
Jun 15, 2023	39.30	39.93	39.19	39.62	444,126	+5.50(+16.12%)
May 08, 2023	34.58	34.62	34.05	34.12	202,730	-0.20(-0.58%)
May 05, 2023	34.28	34.51	33.90	34.32	248,276	+0.57(+1.69%)
May 04, 2023	35.21	35.45	33.72	33.75	343,157	-1.61(-4.55%)
May 03, 2023	35.16	35.70	35.16	35.36	216,019	+0.25(+0.71%)
May 02, 2023	35.21	35.23	34.68	35.11	232,778	-0.10(-0.28%)