Finning International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	33.070	33.920	32.885	33.290	30.754	209,708
2023-03-17	33.130	33.240	32.600	33.100	30.579	483,784
2023-03-16	32.810	33.520	32.320	33.400	30.856	241,848
2023-03-15	34.020	34.170	32.940	33.070	30.551	364,984
2023-03-14	34.250	34.990	33.850	34.420	31.798	454,637
2023-03-13	34.020	34.540	33.110	33.890	31.308	518,525
2023-03-10	34.840	34.930	34.190	34.370	31.752	280,018
2023-03-09	35.610	36.050	34.870	34.880	32.223	407,644
2023-03-08	34.850	35.700	34.710	35.520	32.814	345,596
2023-03-07	35.210	35.680	34.920	34.960	32.297	284,200
2023-03-06	35.090	35.820	35.020	35.240	32.556	350,527
2023-03-03	34.400	35.330	34.130	35.150	32.472	412,229
2023-03-02	33.990	34.630	33.860	34.260	31.650	548,483
2023-03-01	34.700	35.350	34.360	34.540	31.909	733,504
2023-02-28	34.230	34.820	34.050	34.610	31.974	649,999
2023-02-27	34.760	34.760	34.130	34.200	31.595	293,915
2023-02-24	35.140	35.140	34.050	34.540	31.909	717,239
2023-02-23	34.990	35.920	34.950	35.260	32.574	429,698
2023-02-22	35.020	35.560	34.690	35.360	32.666	328,075
2023-02-21	36.060	36.300	35.030	35.180	32.282	370,121
2023-02-17	35.740	36.660	35.430	36.260	33.273	410,221
2023-02-16	36.370	36.580	35.940	35.990	33.025	330,454
2023-02-15	36.200	37.070	36.200	36.450	33.448	327,883
2023-02-14	36.530	36.580	35.940	36.260	33.273	220,921
2023-02-13	36.900	37.310	36.630	36.770	33.741	310,854
2023-02-10	35.660	37.360	35.410	37.070	34.016	717,078
2023-02-09	36.700	36.740	35.610	35.780	32.833	596,882
2023-02-08	35.910	36.660	35.500	36.400	33.402	454,502
2023-02-07	37.130	37.130	35.230	36.000	33.035	821,509
2023-02-06	36.790	37.340	36.720	37.090	34.035	365,741
2023-02-03	37.600	37.650	36.910	37.250	34.182	705,334
2023-02-02	38.990	39.480	37.860	37.970	34.842	687,301
2023-02-01	37.740	39.065	37.320	39.000	35.787	624,721
2023-01-31	37.090	38.030	37.050	37.540	34.448	527,782
2023-01-30	37.430	37.860	36.850	37.050	33.998	419,378
2023-01-27	37.320	37.910	36.860	37.680	34.576	207,287
2023-01-26	37.280	37.420	36.700	37.290	34.218	201,940
2023-01-25	36.580	37.340	36.140	37.140	34.081	239,195
2023-01-24	36.490	37.200	36.480	36.890	33.851	511,745
2023-01-23	36.770	36.940	36.400	36.610	33.594	274,873
2023-01-20	36.140	36.670	35.980	36.590	33.576	238,997
2023-01-19	36.860	37.140	35.670	36.040	33.071	263,647
2023-01-18	37.010	37.710	37.010	37.130	34.072	300,657
2023-01-17	36.730	37.060	36.520	36.970	33.925	289,933
2023-01-16	37.010	37.010	36.510	36.730	33.704	77,845
2023-01-13	36.740	36.950	36.440	36.830	33.796	226,365
2023-01-12	37.190	37.240	36.780	36.940	33.897	421,537
2023-01-11	36.820	37.270	36.560	37.130	34.072	379,498
2023-01-10	35.710	36.825	35.490	36.680	33.659	499,078
2023-01-09	34.750	36.460	34.750	35.800	32.851	514,096
2023-01-06	33.820	34.990	33.620	34.750	31.888	420,885
2023-01-05	33.950	33.950	32.865	33.710	30.933	331,433
2023-01-04	34.010	34.250	33.470	33.660	30.887	382,878
2023-01-03	33.920	34.715	33.680	33.830	31.043	233,694
2022-12-30	33.270	33.850	33.120	33.660	30.887	196,483
2022-12-29	33.480	33.950	33.100	33.650	30.878	226,777
2022-12-28	33.470	34.135	33.200	33.410	30.658	335,300
2022-12-23	33.020	33.470	33.020	33.290	30.548	123,569
2022-12-22	33.640	33.640	32.310	33.050	30.328	501,446
2022-12-21	32.990	33.905	32.830	33.860	31.071	355,604

← NewerPage 16 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.