Finning International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	32.710	32.990	32.550	32.760	30.061	212,114
2022-12-19	33.670	33.770	32.540	32.680	29.988	456,940
2022-12-16	33.730	34.080	33.270	33.600	30.832	906,959
2022-12-15	35.330	35.330	33.630	33.640	30.869	558,814
2022-12-14	35.040	35.830	34.690	35.570	32.640	581,871
2022-12-13	35.220	35.240	34.730	34.930	32.053	529,888
2022-12-12	34.590	34.950	34.400	34.720	31.860	365,590
2022-12-09	34.200	34.725	34.020	34.540	31.695	580,149
2022-12-08	33.550	34.200	33.460	34.130	31.319	531,004
2022-12-07	32.810	33.460	32.500	33.310	30.566	358,317
2022-12-06	33.250	33.280	32.380	32.490	29.814	466,273
2022-12-05	33.740	34.190	33.110	33.140	30.410	392,138
2022-12-02	33.640	34.200	33.450	33.960	31.163	563,277
2022-12-01	34.290	34.310	33.230	33.930	31.135	391,450
2022-11-30	33.750	34.180	33.360	34.070	31.264	888,088
2022-11-29	33.150	33.540	32.810	33.500	30.741	491,980
2022-11-28	32.410	32.960	32.050	32.930	30.217	723,955
2022-11-25	32.350	32.720	32.230	32.450	29.777	254,567
2022-11-24	32.090	32.650	32.000	32.430	29.759	196,668
2022-11-23	31.700	32.375	31.700	32.110	29.465	307,763
2022-11-22	31.990	32.200	31.610	31.910	29.065	500,043
2022-11-21	31.370	31.945	31.340	31.760	28.928	568,470
2022-11-18	31.340	31.725	31.190	31.560	28.746	325,317
2022-11-17	31.410	31.590	30.930	31.240	28.455	579,300
2022-11-16	32.180	32.370	31.690	31.760	28.928	383,378
2022-11-15	32.580	32.820	32.030	32.390	29.502	571,150
2022-11-14	32.770	32.780	32.200	32.310	29.429	690,128
2022-11-11	32.960	33.145	32.590	32.880	29.948	509,673
2022-11-10	31.860	32.840	31.730	32.800	29.876	805,681
2022-11-09	31.140	31.980	30.770	30.910	28.154	731,667
2022-11-08	31.500	31.930	30.870	31.040	28.273	822,780
2022-11-07	29.350	30.480	29.120	30.250	27.553	670,870
2022-11-04	28.060	29.300	28.060	29.230	26.624	328,430
2022-11-03	27.440	28.060	27.380	27.820	25.340	262,885
2022-11-02	28.360	28.790	27.690	27.740	25.267	487,722
2022-11-01	29.410	29.410	26.980	28.360	25.831	353,645
2022-10-31	28.160	29.125	28.050	28.970	26.387	835,712
2022-10-28	27.890	28.580	27.890	28.280	25.759	280,560
2022-10-27	27.470	28.300	27.400	27.890	25.403	553,661
2022-10-26	27.020	27.825	26.990	27.380	24.939	476,476
2022-10-25	26.520	27.120	26.380	27.090	24.675	475,489
2022-10-24	25.890	26.630	25.710	26.530	24.165	511,256
2022-10-21	25.090	25.845	24.990	25.830	23.527	193,582
2022-10-20	25.620	25.940	25.120	25.160	22.917	217,489
2022-10-19	25.490	25.890	25.340	25.530	23.254	336,797
2022-10-18	26.020	26.250	25.500	25.660	23.372	242,307
2022-10-17	25.940	26.540	25.600	25.670	23.381	355,320
2022-10-14	25.490	25.930	25.270	25.490	23.217	308,298
2022-10-13	24.770	25.590	24.260	25.440	23.172	246,981
2022-10-12	24.800	25.270	24.570	25.160	22.917	301,174
2022-10-11	24.650	25.190	24.650	24.830	22.616	171,280
2022-10-07	25.360	25.400	24.860	25.080	22.844	199,674
2022-10-06	25.800	25.980	25.530	25.680	23.390	153,111
2022-10-05	25.990	26.280	25.570	25.880	23.573	311,493
2022-10-04	25.720	26.425	25.720	26.390	24.037	331,188
2022-10-03	24.520	25.600	24.270	25.330	23.072	457,499
2022-09-30	24.200	24.670	24.120	24.280	22.115	301,742
2022-09-29	24.560	24.780	24.120	24.220	22.061	440,106
2022-09-28	23.750	24.910	23.730	24.820	22.607	396,875
2022-09-27	24.080	24.280	23.600	23.780	21.660	411,463

← NewerPage 17 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.