Finning International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	42.410	42.990	42.260	42.740	39.996	172,771
2023-09-08	42.750	42.850	42.210	42.400	39.678	230,095
2023-09-07	43.700	44.080	42.720	42.880	40.127	319,285
2023-09-06	43.980	44.250	43.420	44.170	41.334	308,585
2023-09-05	43.330	44.120	43.310	43.850	41.035	296,521
2023-09-01	42.520	43.560	42.520	43.490	40.698	521,837
2023-08-31	42.450	42.880	42.300	42.430	39.706	730,374
2023-08-30	42.010	43.000	42.010	42.520	39.790	541,913
2023-08-29	41.440	42.540	41.180	42.140	39.435	279,365
2023-08-28	41.350	41.820	41.060	41.250	38.602	303,764
2023-08-25	41.180	41.450	40.890	41.100	38.461	161,202
2023-08-24	41.260	41.640	41.030	41.100	38.461	291,861
2023-08-23	40.350	41.450	40.230	41.260	38.611	358,194
2023-08-22	41.010	41.040	40.530	40.600	37.760	228,468
2023-08-21	41.120	41.580	40.830	40.890	38.029	350,966
2023-08-18	41.300	41.470	40.910	41.110	38.234	335,258
2023-08-17	42.470	42.500	41.320	41.670	38.755	378,776
2023-08-16	42.880	43.540	42.475	42.580	39.601	299,354
2023-08-15	43.430	43.430	42.590	42.860	39.862	294,585
2023-08-14	43.630	44.080	43.200	43.710	40.652	225,016
2023-08-11	43.500	44.500	43.380	43.700	40.643	362,416
2023-08-10	43.810	44.860	43.320	43.680	40.624	402,547
2023-08-09	45.750	46.240	42.340	43.560	40.513	743,415
2023-08-08	45.620	45.830	44.970	45.750	42.549	650,273
2023-08-04	45.530	46.210	45.360	45.890	42.680	180,982
2023-08-03	45.570	45.860	45.300	45.490	42.308	249,362
2023-08-02	46.090	46.300	45.310	45.820	42.614	541,882
2023-08-01	45.280	46.270	45.260	45.890	42.680	536,101
2023-07-31	45.510	45.960	45.250	45.420	42.242	831,046
2023-07-28	44.330	45.700	43.550	45.630	42.438	343,993
2023-07-27	44.600	44.600	43.950	44.160	41.071	484,308
2023-07-26	44.400	44.790	44.270	44.500	41.387	327,855
2023-07-25	43.490	44.550	43.300	44.480	41.368	354,252
2023-07-24	43.190	43.760	42.870	43.370	40.336	296,156
2023-07-21	43.330	43.355	42.985	43.170	40.150	477,810
2023-07-20	43.030	43.260	42.920	42.930	39.927	200,267
2023-07-19	43.180	43.330	42.780	43.110	40.094	179,802
2023-07-18	42.490	43.255	42.490	43.170	40.150	224,349
2023-07-17	42.300	42.700	42.030	42.480	39.508	442,513
2023-07-14	41.720	42.335	41.530	42.280	39.322	225,194
2023-07-13	42.080	42.170	41.660	41.720	38.801	240,387
2023-07-12	41.390	42.160	41.295	41.990	39.052	331,251
2023-07-11	40.650	41.490	40.650	41.190	38.308	270,590
2023-07-10	40.030	40.750	39.780	40.640	37.797	457,241
2023-07-07	39.740	40.530	39.725	40.210	37.397	181,602
2023-07-06	39.570	39.960	39.390	39.850	37.062	321,758
2023-07-05	40.300	40.310	39.755	39.880	37.090	343,538
2023-07-04	40.760	40.760	39.760	40.630	37.788	178,482
2023-06-30	40.230	40.790	40.000	40.750	37.899	606,363
2023-06-29	40.470	40.470	39.900	40.060	37.257	288,650
2023-06-28	39.990	40.610	39.640	40.510	37.676	396,465
2023-06-27	40.020	40.020	39.580	39.920	37.127	255,360
2023-06-26	39.440	40.310	39.270	39.810	37.025	308,509
2023-06-23	39.540	40.250	39.240	39.440	36.681	254,190
2023-06-22	39.430	40.430	39.370	39.970	37.174	412,155
2023-06-21	40.480	40.780	39.550	39.630	36.857	589,771
2023-06-20	40.420	40.730	39.910	40.570	37.732	1,031,953
2023-06-19	40.060	40.580	39.940	40.430	37.602	267,526
2023-06-16	39.820	40.110	39.660	39.700	36.923	583,223
2023-06-15	39.300	39.930	39.190	39.620	36.848	444,126

← NewerPage 14 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.