Finning International Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	39.590	39.730	39.050	39.330	37.835	243,142
2024-08-21	39.860	40.200	39.460	39.820	38.042	167,020
2024-08-20	39.590	39.720	39.160	39.630	37.861	345,174
2024-08-19	39.930	40.350	39.470	39.580	37.813	172,939
2024-08-16	39.620	39.980	39.390	39.690	37.918	121,141
2024-08-15	39.550	39.920	39.290	39.760	37.985	186,280
2024-08-14	39.240	39.430	38.720	39.150	37.402	251,726
2024-08-13	39.010	39.250	38.620	39.090	37.345	287,320
2024-08-12	38.680	39.060	38.390	38.720	36.991	261,397
2024-08-09	38.210	39.050	37.690	38.710	36.982	420,987
2024-08-08	36.390	38.020	36.030	37.340	35.673	511,071
2024-08-07	37.500	38.300	35.330	35.800	34.202	879,588
2024-08-06	36.240	37.100	36.010	36.990	35.338	564,430
2024-08-02	37.250	37.250	36.340	36.580	34.947	596,551
2024-08-01	39.500	39.655	37.770	38.040	36.342	295,226
2024-07-31	39.510	39.910	39.270	39.570	37.803	496,680
2024-07-30	39.430	40.080	39.210	39.320	37.564	196,221
2024-07-29	39.900	40.030	39.270	39.590	37.822	382,633
2024-07-26	39.540	40.090	39.210	39.880	38.099	261,883
2024-07-25	39.240	39.790	38.830	39.360	37.603	346,941
2024-07-24	39.440	39.800	39.170	39.290	37.536	575,912
2024-07-23	40.000	40.140	39.590	39.640	37.870	406,722
2024-07-22	39.690	40.170	39.410	40.100	38.310	421,461
2024-07-19	39.470	39.800	38.780	39.400	37.641	263,437
2024-07-18	40.210	40.460	39.300	39.410	37.650	563,962
2024-07-17	40.930	41.500	40.440	40.540	38.730	386,860
2024-07-16	40.260	41.360	40.050	41.340	39.494	398,309
2024-07-15	40.670	40.750	40.050	40.140	38.348	454,988
2024-07-12	40.330	41.010	40.020	40.710	38.892	376,269
2024-07-11	39.950	40.250	39.200	40.080	38.290	478,626
2024-07-10	39.600	40.220	39.600	39.650	37.880	173,451
2024-07-09	40.130	40.150	39.060	39.450	37.689	183,259
2024-07-08	39.760	40.480	39.760	40.440	38.634	244,960
2024-07-05	40.820	40.820	39.620	39.630	37.861	269,045
2024-07-04	40.390	41.050	40.140	40.670	38.854	143,141
2024-07-03	40.280	40.820	40.030	40.470	38.663	222,261
2024-07-02	40.040	40.640	39.700	40.360	38.558	188,128
2024-06-28	40.130	40.660	40.050	40.110	38.319	168,778
2024-06-27	39.750	40.210	39.040	39.900	38.119	210,987
2024-06-26	39.720	40.030	39.620	39.760	37.985	226,451
2024-06-25	39.820	40.000	39.490	39.950	38.166	217,067
2024-06-24	38.950	40.490	38.950	40.380	38.577	295,502
2024-06-21	39.220	39.230	38.650	38.840	37.106	688,023
2024-06-20	39.080	39.680	38.880	39.020	37.278	463,302
2024-06-19	39.100	39.290	38.840	39.030	37.287	158,087
2024-06-18	39.100	39.540	38.980	39.110	37.364	475,365
2024-06-17	38.800	39.370	38.710	39.100	37.354	374,689
2024-06-14	39.000	39.410	38.620	39.060	37.316	472,790
2024-06-13	40.210	40.210	38.770	39.450	37.689	484,248
2024-06-12	40.510	40.730	39.980	40.310	38.510	305,747
2024-06-11	40.250	40.460	39.830	39.940	38.157	174,552
2024-06-10	40.350	41.140	40.350	40.690	38.873	199,950
2024-06-07	40.170	40.710	40.000	40.520	38.711	370,306
2024-06-06	41.260	41.845	40.340	40.510	38.701	356,634
2024-06-05	41.200	41.750	41.010	41.450	39.599	294,210
2024-06-04	40.580	41.090	40.370	41.030	39.198	416,712
2024-06-03	41.180	41.510	40.800	40.870	39.045	380,794
2024-05-31	41.410	41.790	40.600	40.710	38.892	1,361,809
2024-05-30	41.220	41.530	40.925	41.260	39.418	311,793
2024-05-29	41.870	41.990	40.740	41.220	39.380	654,227

← NewerPage 10 of 21 · 1,255 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.