Finning International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	35.440	36.310	35.410	35.910	34.090	374,418
2024-02-29	35.010	35.700	35.010	35.580	33.777	544,339
2024-02-28	34.600	35.050	34.430	34.760	32.999	849,770
2024-02-27	34.890	35.280	34.500	34.600	32.847	312,146
2024-02-26	34.610	35.070	34.380	34.390	32.647	261,887
2024-02-23	34.990	35.380	34.730	34.860	33.094	213,405
2024-02-22	35.050	35.220	34.770	34.850	33.084	347,488
2024-02-21	34.360	35.070	34.280	34.980	33.208	335,191
2024-02-20	35.400	35.550	34.470	34.550	32.562	567,386
2024-02-16	35.390	35.950	35.380	35.630	33.580	303,749
2024-02-15	35.200	35.720	35.010	35.320	33.288	693,131
2024-02-14	36.230	36.525	35.030	35.120	33.099	639,936
2024-02-13	37.170	37.500	35.910	36.070	33.995	460,518
2024-02-12	37.450	38.220	37.160	37.800	35.625	526,030
2024-02-09	36.320	38.010	35.965	37.490	35.333	456,103
2024-02-08	36.140	36.720	35.875	36.370	34.277	549,344
2024-02-07	38.010	38.010	34.360	36.070	33.995	1,367,067
2024-02-06	39.510	40.320	39.510	39.720	37.435	189,238
2024-02-05	40.030	40.440	39.340	39.460	37.189	267,212
2024-02-02	39.410	40.410	39.400	40.250	37.934	150,685
2024-02-01	39.110	39.980	38.930	39.680	37.397	322,465
2024-01-31	40.130	40.160	37.890	38.910	36.671	517,944
2024-01-30	40.360	40.670	39.950	40.380	38.057	206,013
2024-01-29	40.160	40.680	39.840	40.550	38.217	207,664
2024-01-26	39.400	40.620	39.060	40.570	38.236	202,273
2024-01-25	39.750	39.755	39.210	39.390	37.124	171,203
2024-01-24	40.130	40.540	39.710	39.820	37.529	157,310
2024-01-23	40.110	40.500	39.780	40.130	37.821	189,991
2024-01-22	39.030	40.160	39.030	40.110	37.802	161,322
2024-01-19	38.660	39.050	38.240	39.020	36.775	109,075
2024-01-18	38.480	38.980	38.440	38.630	36.407	136,937
2024-01-17	38.790	38.930	38.025	38.400	36.190	219,927
2024-01-16	38.960	39.580	38.610	39.450	37.180	251,876
2024-01-15	39.000	39.470	38.740	39.290	37.029	132,672
2024-01-12	38.380	39.110	38.160	38.990	36.747	181,995
2024-01-11	37.610	38.300	37.380	38.210	36.011	150,682
2024-01-10	37.820	38.320	37.210	37.660	35.493	311,464
2024-01-09	38.050	38.050	37.100	37.820	35.644	260,945
2024-01-08	38.180	38.180	37.730	38.030	35.842	132,999
2024-01-05	38.230	38.360	37.650	38.070	35.879	135,588
2024-01-04	38.130	38.760	37.580	38.550	36.332	165,351
2024-01-03	37.820	38.390	37.410	38.240	36.040	195,970
2024-01-02	38.010	38.700	38.010	38.290	36.087	209,055
2023-12-29	38.420	38.650	38.220	38.320	36.115	145,570
2023-12-28	38.710	38.810	38.020	38.410	36.200	129,765
2023-12-27	38.590	39.320	38.420	38.870	36.633	167,726
2023-12-22	38.400	38.820	38.290	38.410	36.200	136,969
2023-12-21	38.280	38.490	38.015	38.410	36.200	182,053
2023-12-20	38.670	39.320	37.950	38.050	35.861	503,033
2023-12-19	37.690	38.910	37.690	38.900	36.662	344,539
2023-12-18	37.700	37.980	37.290	37.700	35.531	256,849
2023-12-15	37.490	38.360	37.160	37.480	35.323	799,727
2023-12-14	37.610	38.480	36.600	38.070	35.879	505,035
2023-12-13	35.160	36.480	35.000	36.430	34.334	293,162
2023-12-12	35.170	35.500	35.140	35.160	33.137	413,047
2023-12-11	34.890	35.510	34.760	35.480	33.438	312,094
2023-12-08	34.820	35.440	34.710	35.140	33.118	386,346
2023-12-07	34.740	35.200	34.490	34.600	32.609	579,280
2023-12-06	34.830	35.225	34.590	34.630	32.637	193,722
2023-12-05	34.700	35.140	34.550	34.570	32.581	372,491

← NewerPage 12 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.