Finning International Inc. historical data
| 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 |
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.