Finning International Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 102.17 | 102.62 | 100.66 | 101.43 | 101.43 | 208,746 |
| 2026-10-15 | 100.06 | 102.25 | 97.510 | 102.20 | 102.20 | 458,900 |
| 2026-10-14 | 103.44 | 104.29 | 101.81 | 102.00 | 102.00 | 440,300 |
| 2026-10-13 | 105.05 | 105.99 | 102.80 | 104.83 | 104.83 | 620,200 |
| 2026-10-09 | 105.73 | 106.68 | 104.87 | 106.07 | 106.07 | 295,900 |
| 2026-10-08 | 106.21 | 106.89 | 103.68 | 105.41 | 105.41 | 505,800 |
| 2026-10-07 | 109.81 | 111.48 | 106.17 | 106.67 | 106.67 | 395,400 |
| 2026-10-06 | 114.12 | 115.60 | 111.42 | 112.00 | 112.00 | 259,800 |
| 2026-10-05 | 112.50 | 114.19 | 111.37 | 113.57 | 113.57 | 207,700 |
| 2026-10-02 | 110.94 | 113.25 | 110.86 | 112.30 | 112.30 | 443,400 |
| 2026-10-01 | 108.58 | 111.70 | 105.71 | 109.89 | 109.89 | 427,900 |
| 2026-09-30 | 108.40 | 109.49 | 106.76 | 109.04 | 109.04 | 434,700 |
| 2026-09-29 | 107.10 | 108.81 | 106.01 | 108.24 | 108.24 | 307,900 |
| 2026-09-28 | 105.21 | 106.86 | 104.14 | 106.06 | 106.06 | 254,300 |
| 2026-09-25 | 103.67 | 106.57 | 102.92 | 106.19 | 106.19 | 458,800 |
| 2026-09-24 | 103.98 | 106.04 | 100.75 | 104.66 | 104.66 | 402,400 |
| 2026-09-23 | 102.99 | 107.69 | 102.99 | 105.00 | 105.00 | 582,800 |
| 2026-09-22 | 99.310 | 104.61 | 99.230 | 103.68 | 103.68 | 717,700 |
| 2026-09-21 | 95.570 | 98.820 | 95.450 | 98.780 | 98.780 | 320,000 |
| 2026-09-18 | 95.060 | 96.480 | 94.780 | 95.020 | 95.020 | 2,217,700 |
| 2026-09-17 | 93.230 | 95.800 | 93.230 | 95.250 | 95.250 | 288,800 |
| 2026-09-16 | 91.820 | 94.870 | 91.420 | 92.730 | 92.730 | 396,500 |
| 2026-09-15 | 91.790 | 92.910 | 90.400 | 90.990 | 90.990 | 238,000 |
| 2026-09-14 | 92.460 | 93.000 | 90.790 | 92.080 | 92.080 | 488,200 |
| 2026-09-11 | 93.750 | 94.700 | 91.880 | 93.790 | 93.790 | 418,800 |
| 2026-09-10 | 93.130 | 93.950 | 91.730 | 92.810 | 92.810 | 374,600 |
| 2026-09-09 | 93.890 | 95.140 | 93.470 | 94.000 | 94.000 | 522,400 |
| 2026-09-08 | 91.500 | 94.590 | 91.500 | 94.500 | 94.500 | 452,300 |
| 2026-09-04 | 89.940 | 92.720 | 89.230 | 91.560 | 91.560 | 346,700 |
| 2026-09-03 | 89.030 | 90.460 | 88.150 | 90.060 | 90.060 | 458,000 |
| 2026-09-02 | 86.110 | 88.980 | 85.920 | 88.890 | 88.890 | 505,800 |
| 2026-09-01 | 90.000 | 90.000 | 84.570 | 85.130 | 85.130 | 776,300 |
| 2026-08-31 | 90.800 | 92.230 | 89.670 | 90.930 | 90.930 | 404,800 |
| 2026-08-28 | 93.740 | 93.750 | 90.540 | 90.790 | 90.790 | 335,900 |
| 2026-08-27 | 92.900 | 95.070 | 92.400 | 93.680 | 93.680 | 416,900 |
| 2026-08-26 | 89.860 | 92.710 | 89.860 | 92.120 | 92.120 | 358,800 |
| 2026-08-25 | 90.950 | 91.920 | 89.520 | 90.120 | 90.120 | 442,411 |
| 2026-08-24 | 91.060 | 92.070 | 89.000 | 90.600 | 90.600 | 721,630 |
| 2026-08-21 | 92.360 | 93.030 | 90.750 | 91.610 | 91.610 | 540,700 |
| 2026-08-20 | 91.960 | 93.050 | 90.350 | 92.020 | 92.020 | 442,000 |
| 2026-08-19 | 94.380 | 94.550 | 90.450 | 93.290 | 92.965 | 306,700 |
| 2026-08-18 | 95.000 | 96.550 | 93.420 | 93.930 | 93.603 | 479,800 |
| 2026-08-17 | 93.980 | 96.170 | 93.980 | 95.520 | 95.187 | 230,500 |
| 2026-08-14 | 95.310 | 96.300 | 93.400 | 94.160 | 93.832 | 182,382 |
| 2026-08-13 | 93.960 | 95.780 | 93.250 | 95.360 | 95.028 | 369,468 |
| 2026-08-12 | 94.480 | 94.980 | 92.960 | 93.860 | 93.533 | 240,347 |
| 2026-08-11 | 94.590 | 95.890 | 93.250 | 94.000 | 93.673 | 380,183 |
| 2026-08-10 | 95.830 | 96.575 | 93.580 | 94.350 | 94.021 | 626,472 |
| 2026-08-07 | 96.440 | 98.180 | 94.860 | 95.950 | 95.616 | 470,287 |
| 2026-08-06 | 98.200 | 100.45 | 95.000 | 95.470 | 95.137 | 416,156 |
| 2026-08-05 | 99.750 | 101.65 | 98.290 | 98.760 | 98.416 | 425,312 |
| 2026-08-04 | 95.800 | 100.98 | 95.630 | 99.750 | 99.403 | 627,081 |
| 2026-07-31 | 94.000 | 94.050 | 91.820 | 92.900 | 92.576 | 322,970 |
| 2026-07-30 | 92.910 | 94.570 | 91.550 | 93.610 | 93.284 | 632,733 |
| 2026-07-29 | 96.150 | 96.700 | 90.840 | 90.980 | 90.663 | 835,213 |
| 2026-07-28 | 100.06 | 100.98 | 95.780 | 96.610 | 96.273 | 572,849 |
| 2026-07-27 | 108.35 | 108.55 | 95.590 | 99.800 | 99.452 | 784,419 |
| 2026-07-24 | 106.75 | 109.10 | 105.88 | 107.90 | 107.52 | 381,786 |
| 2026-07-23 | 106.10 | 108.67 | 105.04 | 106.46 | 106.09 | 454,953 |
| 2026-07-22 | 105.28 | 108.00 | 104.65 | 107.40 | 107.03 | 424,742 |
Page 1 of 2 · 62 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-20 | 0.3250 CAD |
| 2026-05-28 | 0.3250 CAD |
| 2026-02-26 | 0.3030 CAD |
| 2025-11-27 | 0.3030 CAD |
| 2025-08-21 | 0.3030 CAD |
| 2025-05-29 | 0.3030 CAD |
| 2025-02-20 | 0.2750 CAD |
| 2024-11-28 | 0.2750 CAD |
| 2024-08-22 | 0.2750 CAD |
| 2024-05-21 | 0.2750 CAD |
| 2024-02-21 | 0.2500 CAD |
| 2023-11-22 | 0.2500 CAD |
| 2023-08-23 | 0.2500 CAD |
| 2023-05-24 | 0.2500 CAD |
| 2023-02-22 | 0.2360 CAD |
| 2022-11-23 | 0.2360 CAD |
| 2022-08-17 | 0.2360 CAD |
| 2022-05-25 | 0.2360 CAD |
| 2022-02-23 | 0.2250 CAD |
| 2021-11-24 | 0.2250 CAD |
| 2021-08-18 | 0.2250 CAD |
| 2021-05-26 | 0.2050 CAD |
| 2021-02-24 | 0.2050 CAD |
| 2020-11-18 | 0.2050 CAD |
| 2020-08-19 | 0.2050 CAD |
| 2020-05-20 | 0.2050 CAD |
| 2020-02-26 | 0.2050 CAD |
| 2019-11-20 | 0.2050 CAD |
| 2019-08-21 | 0.2050 CAD |
| 2019-05-22 | 0.2050 CAD |
| 2019-03-07 | 0.2000 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.