Finning International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	34.890	35.200	34.350	34.970	32.958	316,848
2023-12-01	34.380	35.090	34.370	35.060	33.043	740,006
2023-11-30	34.590	34.590	34.140	34.510	32.524	952,935
2023-11-29	34.320	34.530	34.040	34.240	32.270	534,114
2023-11-28	34.760	34.910	34.160	34.190	32.223	359,385
2023-11-27	35.160	35.280	34.770	34.870	32.864	295,692
2023-11-24	35.150	35.560	35.090	35.330	33.297	141,173
2023-11-23	35.360	35.600	35.350	35.380	33.344	150,477
2023-11-22	35.390	35.730	35.070	35.390	33.354	595,483
2023-11-21	35.850	36.170	35.300	35.390	33.118	270,655
2023-11-20	36.520	36.650	36.120	36.170	33.848	215,232
2023-11-17	36.120	36.830	35.950	36.580	34.232	497,971
2023-11-16	36.100	36.660	35.885	36.540	34.194	331,284
2023-11-15	35.850	36.790	35.840	36.200	33.876	431,908
2023-11-14	35.500	36.050	35.475	35.490	33.212	421,837
2023-11-13	35.120	35.410	34.825	35.250	32.987	251,732
2023-11-10	35.330	35.380	34.900	35.130	32.875	398,929
2023-11-09	35.750	35.890	35.010	35.070	32.819	391,527
2023-11-08	35.150	36.160	34.490	35.350	33.081	482,341
2023-11-07	36.590	36.590	33.770	35.140	32.884	955,191
2023-11-06	38.680	38.750	37.390	37.420	35.018	229,996
2023-11-03	38.170	38.850	38.040	38.800	36.309	261,237
2023-11-02	37.800	37.890	37.090	37.870	35.439	580,918
2023-11-01	37.390	37.990	37.020	37.200	34.812	549,775
2023-10-31	38.060	38.120	36.940	37.160	34.774	662,589
2023-10-30	37.650	38.290	37.650	37.870	35.439	285,190
2023-10-27	37.360	37.820	37.140	37.440	35.036	176,294
2023-10-26	37.850	38.270	37.270	37.340	34.943	210,051
2023-10-25	37.550	38.350	37.550	37.920	35.486	136,103
2023-10-24	37.690	37.990	37.160	37.850	35.420	320,830
2023-10-23	38.000	38.560	37.230	37.450	35.046	389,238
2023-10-20	38.590	38.800	38.230	38.540	36.066	147,006
2023-10-19	38.900	39.890	38.740	38.910	36.412	160,028
2023-10-18	39.300	39.950	38.690	38.950	36.450	191,906
2023-10-17	39.940	40.470	39.710	40.210	37.629	198,252
2023-10-16	40.570	40.720	40.010	40.170	37.591	213,876
2023-10-13	40.520	40.590	40.160	40.310	37.722	273,365
2023-10-12	40.980	40.980	40.090	40.360	37.769	196,057
2023-10-11	40.370	41.490	40.310	40.770	38.153	364,423
2023-10-10	40.050	40.650	39.850	40.120	37.544	146,835
2023-10-06	39.030	40.060	38.810	39.860	37.301	181,022
2023-10-05	39.100	39.770	38.750	39.260	36.740	212,178
2023-10-04	39.150	39.620	39.040	39.240	36.721	205,208
2023-10-03	39.620	40.010	38.930	39.150	36.637	160,891
2023-10-02	40.000	40.655	39.840	39.930	37.367	190,895
2023-09-29	40.520	40.560	39.740	40.060	37.488	310,615
2023-09-28	39.370	40.560	39.100	40.270	37.685	197,491
2023-09-27	39.300	39.780	39.210	39.450	36.917	261,191
2023-09-26	40.000	41.190	38.880	39.060	36.552	512,495
2023-09-25	40.180	40.650	40.080	40.290	37.703	199,377
2023-09-22	40.610	41.660	40.130	40.350	37.760	175,139
2023-09-21	41.140	41.190	40.540	40.590	37.984	125,083
2023-09-20	41.530	41.930	41.470	41.470	38.808	174,934
2023-09-19	42.630	43.010	41.355	41.570	38.901	229,713
2023-09-18	42.210	42.940	42.210	42.600	39.865	574,032
2023-09-15	43.540	43.970	42.200	42.260	39.547	469,165
2023-09-14	43.120	43.540	42.890	43.530	40.735	265,717
2023-09-13	42.600	43.225	42.600	42.870	40.118	311,091
2023-09-12	42.720	43.890	42.480	42.690	39.949	185,031
2023-09-11	42.410	42.990	42.260	42.740	39.996	172,771

← NewerPage 13 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.