Finning International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	43.940	44.110	42.600	42.730	40.822	351,570
2024-05-27	43.150	44.200	43.150	44.130	42.160	241,563
2024-05-24	42.700	43.300	42.700	43.030	41.109	392,516
2024-05-23	43.090	43.240	42.280	42.580	40.679	208,023
2024-05-22	43.360	43.700	42.870	43.160	41.233	424,282
2024-05-21	43.870	44.120	43.140	43.630	41.682	571,091
2024-05-17	43.660	44.350	43.660	44.060	41.827	728,655
2024-05-16	43.820	44.270	43.360	43.770	41.552	271,340
2024-05-15	42.930	44.000	42.500	43.920	41.695	278,944
2024-05-14	42.990	43.000	42.340	42.680	40.517	139,384
2024-05-13	43.310	43.660	42.840	42.900	40.726	169,939
2024-05-10	43.250	43.280	42.320	43.180	40.992	143,818
2024-05-09	43.030	43.590	42.370	43.390	41.191	295,616
2024-05-08	42.600	43.110	42.110	42.960	40.783	358,870
2024-05-07	41.440	42.685	41.140	42.230	40.090	492,971
2024-05-06	40.560	41.170	40.560	40.820	38.752	366,737
2024-05-03	41.190	41.560	40.270	40.380	38.334	455,417
2024-05-02	41.830	41.830	40.550	40.790	38.723	776,973
2024-05-01	42.860	43.170	41.490	41.550	39.445	307,392
2024-04-30	43.680	43.730	43.120	43.190	41.002	573,729
2024-04-29	43.070	43.930	42.060	43.920	41.695	257,836
2024-04-26	42.280	43.200	41.960	42.920	40.745	291,336
2024-04-25	41.990	42.400	41.640	42.300	40.157	599,422
2024-04-24	42.480	43.105	42.110	42.390	40.242	332,696
2024-04-23	41.690	42.500	41.180	42.120	39.986	469,164
2024-04-22	41.980	42.020	41.460	41.740	39.625	463,660
2024-04-19	41.900	42.130	41.040	42.070	39.938	239,011
2024-04-18	41.980	42.190	41.520	42.060	39.929	424,083
2024-04-17	42.510	42.740	41.600	41.830	39.710	245,999
2024-04-16	42.190	42.620	41.700	42.430	40.280	269,604
2024-04-15	42.770	43.120	41.945	42.210	40.071	213,396
2024-04-12	42.920	43.330	42.610	42.690	40.527	350,918
2024-04-11	43.600	43.600	42.965	43.100	40.916	395,867
2024-04-10	42.540	43.670	42.300	43.610	41.400	364,858
2024-04-09	41.840	43.350	41.840	42.990	40.812	393,046
2024-04-08	41.420	41.900	40.980	41.810	39.691	186,235
2024-04-05	41.470	41.700	40.800	41.360	39.264	303,658
2024-04-04	41.820	42.320	41.380	41.590	39.483	316,394
2024-04-03	40.990	42.470	40.710	42.080	39.948	444,545
2024-04-02	39.710	41.000	39.670	40.970	38.894	337,261
2024-04-01	39.800	40.020	39.360	39.980	37.954	181,495
2024-03-28	39.700	40.070	39.540	39.810	37.793	376,640
2024-03-27	38.200	40.155	38.130	40.080	38.049	462,232
2024-03-26	37.430	38.700	37.050	38.190	36.255	346,913
2024-03-25	37.370	37.710	37.260	37.520	35.619	285,582
2024-03-22	37.180	37.520	36.980	37.420	35.524	520,289
2024-03-21	37.610	37.810	37.210	37.230	35.344	316,405
2024-03-20	37.280	37.610	37.080	37.530	35.628	235,311
2024-03-19	36.930	37.770	36.930	37.520	35.619	263,908
2024-03-18	37.110	37.520	37.030	37.050	35.173	337,037
2024-03-15	36.010	37.300	36.010	37.070	35.192	593,055
2024-03-14	35.770	36.950	35.740	36.540	34.689	662,960
2024-03-13	35.220	35.870	35.150	35.770	33.958	773,012
2024-03-12	35.300	35.350	34.900	35.200	33.416	290,314
2024-03-11	35.710	35.710	35.100	35.190	33.407	409,173
2024-03-08	36.000	36.090	35.310	35.930	34.109	388,368
2024-03-07	35.360	36.170	35.310	35.800	33.986	1,015,849
2024-03-06	35.660	35.900	35.040	35.180	33.397	389,409
2024-03-05	35.870	36.000	35.490	35.540	33.739	489,237
2024-03-04	35.800	36.590	35.710	35.900	34.081	228,741

← NewerPage 11 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.