Finning International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	39.370	39.490	39.080	39.410	36.653	334,569
2023-06-13	39.490	39.690	38.710	39.230	36.485	330,164
2023-06-12	39.250	39.610	38.960	39.420	36.662	368,948
2023-06-09	39.430	39.730	39.020	39.250	36.504	370,323
2023-06-08	39.560	39.580	39.010	39.380	36.625	449,590
2023-06-07	39.540	40.430	39.360	39.540	36.774	465,960
2023-06-06	38.990	39.640	38.770	39.560	36.792	450,766
2023-06-05	38.520	39.400	38.520	38.840	36.123	436,528
2023-06-02	37.910	38.790	37.710	38.640	35.937	476,095
2023-06-01	36.710	37.720	36.540	37.500	34.877	262,892
2023-05-31	37.270	37.330	36.250	36.710	34.142	430,457
2023-05-30	37.540	37.630	37.150	37.390	34.774	297,308
2023-05-29	36.870	37.870	36.810	37.750	35.109	210,015
2023-05-26	36.540	37.050	36.360	36.920	34.337	251,179
2023-05-25	36.460	37.120	36.030	36.410	33.863	252,021
2023-05-24	37.110	37.130	36.080	36.540	33.984	282,955
2023-05-23	37.280	38.400	37.270	37.410	34.560	410,138
2023-05-19	37.100	37.750	36.860	37.700	34.828	328,429
2023-05-18	36.220	37.130	35.870	37.080	34.255	274,184
2023-05-17	35.860	36.370	35.290	36.330	33.563	358,425
2023-05-16	35.360	35.820	35.320	35.720	32.999	274,745
2023-05-15	35.150	35.710	34.640	35.540	32.833	386,927
2023-05-12	35.480	35.920	34.590	34.990	32.325	136,505
2023-05-11	35.760	35.760	34.930	35.470	32.768	305,167
2023-05-10	36.350	36.830	35.600	35.940	33.202	500,885
2023-05-09	35.000	36.650	35.000	35.870	33.138	482,282
2023-05-08	34.580	34.620	34.050	34.120	31.521	202,730
2023-05-05	34.280	34.510	33.900	34.320	31.706	248,276
2023-05-04	35.210	35.450	33.720	33.750	31.179	343,157
2023-05-03	35.160	35.700	35.160	35.360	32.666	216,019
2023-05-02	35.210	35.230	34.680	35.110	32.436	232,778
2023-05-01	34.990	35.520	34.980	35.210	32.528	224,237
2023-04-28	34.910	35.220	34.800	35.110	32.436	324,852
2023-04-27	34.500	35.100	34.500	35.060	32.389	258,451
2023-04-26	34.430	34.940	34.340	34.790	32.140	271,107
2023-04-25	34.790	34.970	34.370	34.510	31.881	226,856
2023-04-24	34.450	35.215	34.360	34.940	32.278	258,808
2023-04-21	34.750	34.950	34.390	34.490	31.863	239,436
2023-04-20	34.850	35.230	34.540	34.680	32.038	222,899
2023-04-19	35.000	35.230	34.580	34.980	32.315	245,086
2023-04-18	35.050	35.180	34.730	35.030	32.362	198,339
2023-04-17	34.680	35.140	34.680	35.000	32.334	141,254
2023-04-14	34.920	35.230	34.540	34.800	32.149	272,242
2023-04-13	34.730	35.050	34.140	34.860	32.205	309,646
2023-04-12	34.250	34.860	34.150	34.410	31.789	195,242
2023-04-11	33.910	34.650	33.910	34.150	31.549	118,012
2023-04-10	33.550	34.080	33.500	33.810	31.235	343,624
2023-04-06	34.370	34.660	33.250	33.620	31.059	359,869
2023-04-05	34.780	35.000	34.160	34.400	31.780	707,008
2023-04-04	34.740	35.020	34.580	34.990	32.325	503,518
2023-04-03	34.000	34.660	33.860	34.650	32.011	378,816
2023-03-31	33.070	33.730	33.070	33.690	31.124	241,826
2023-03-30	32.770	33.025	32.670	32.940	30.431	235,039
2023-03-29	32.670	32.920	32.430	32.530	30.052	230,542
2023-03-28	32.480	32.990	32.400	32.470	29.997	248,957
2023-03-27	32.510	32.570	31.830	32.430	29.960	336,849
2023-03-24	32.400	32.710	32.050	32.420	29.950	250,977
2023-03-23	33.200	33.570	32.845	33.000	30.486	258,448
2023-03-22	33.700	34.130	33.120	33.160	30.634	262,886
2023-03-21	33.500	34.010	33.500	33.700	31.133	252,032

← NewerPage 15 of 21 · 1,259 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.