Finning International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	23.750	24.160	23.455	23.840	21.714	405,430
2022-09-23	24.900	25.000	23.670	24.070	21.924	692,333
2022-09-22	26.080	26.225	25.260	25.340	23.081	388,137
2022-09-21	26.340	26.640	25.960	25.970	23.655	203,961
2022-09-20	26.580	26.580	25.980	26.220	23.882	433,013
2022-09-19	25.860	26.950	25.860	26.690	24.310	672,206
2022-09-16	26.590	26.610	25.930	26.160	23.828	1,452,489
2022-09-15	27.600	27.635	26.680	26.870	24.474	556,372
2022-09-14	27.780	27.950	27.220	27.650	25.185	567,284
2022-09-13	27.940	28.310	27.620	27.820	25.340	477,849
2022-09-12	28.430	28.590	28.245	28.430	25.895	207,553
2022-09-09	27.750	28.220	27.590	28.150	25.640	272,801
2022-09-08	27.170	27.410	26.550	27.370	24.930	452,348
2022-09-07	27.180	27.280	26.180	27.230	24.802	492,916
2022-09-06	27.410	27.930	27.230	27.300	24.866	253,499
2022-09-02	27.500	27.870	27.140	27.290	24.857	180,542
2022-09-01	27.930	27.930	26.980	27.140	24.720	600,899
2022-08-31	27.900	29.050	27.860	28.300	25.777	616,635
2022-08-30	28.940	28.940	27.250	27.660	25.194	558,969
2022-08-29	27.720	29.060	27.460	28.980	26.396	482,483
2022-08-26	28.680	28.680	27.880	27.930	25.440	258,002
2022-08-25	28.550	28.990	28.400	28.610	26.059	429,204
2022-08-24	27.900	28.540	27.900	28.510	25.968	163,173
2022-08-23	27.520	28.030	27.490	28.010	25.513	1,230,167
2022-08-22	27.070	27.630	27.070	27.490	25.039	192,262
2022-08-19	27.840	27.840	27.290	27.510	25.057	588,320
2022-08-18	27.600	28.470	27.520	28.120	25.613	753,677
2022-08-17	27.610	28.000	27.320	27.460	25.012	778,903
2022-08-16	28.740	28.830	27.940	28.130	25.407	509,138
2022-08-15	29.360	29.370	28.635	28.740	25.958	707,965
2022-08-12	28.800	29.550	28.730	29.460	26.608	894,315
2022-08-11	29.010	29.190	28.750	28.790	26.003	303,874
2022-08-10	28.690	29.190	28.470	28.850	26.057	1,067,525
2022-08-09	28.500	28.530	28.170	28.300	25.561	260,931
2022-08-08	28.060	28.840	28.040	28.470	25.714	419,052
2022-08-05	28.460	28.460	27.610	28.020	25.308	369,743
2022-08-04	29.650	29.830	28.500	28.540	25.777	556,693
2022-08-03	29.010	30.660	29.010	29.740	26.861	828,372
2022-08-02	27.680	28.010	27.400	27.700	25.019	945,755
2022-07-29	26.970	28.070	26.880	28.000	25.290	311,822
2022-07-28	26.740	27.230	25.930	26.960	24.350	372,193
2022-07-27	26.730	26.930	26.295	26.690	24.106	402,751
2022-07-26	26.860	26.930	26.500	26.610	24.034	388,607
2022-07-25	27.190	27.300	26.600	26.950	24.341	656,884
2022-07-22	26.860	27.340	26.630	27.150	24.522	594,247
2022-07-21	26.440	27.000	26.140	26.770	24.179	296,132
2022-07-20	25.970	26.590	25.820	26.500	23.935	456,890
2022-07-19	25.030	26.050	25.030	25.970	23.456	872,316
2022-07-18	25.060	25.540	24.900	25.010	22.589	494,367
2022-07-15	24.930	24.960	24.460	24.800	22.399	364,920
2022-07-14	24.390	24.880	24.250	24.720	22.327	972,886
2022-07-13	24.250	24.880	23.890	24.540	22.165	906,575
2022-07-12	25.260	25.620	24.435	24.670	22.282	1,787,409
2022-07-11	25.960	26.370	25.400	25.490	23.023	534,859
2022-07-08	26.650	26.750	26.180	26.220	23.682	705,045
2022-07-07	25.660	27.010	24.930	26.590	24.016	515,643
2022-07-06	25.350	25.485	24.580	25.330	22.878	844,785
2022-07-05	26.360	26.400	25.200	25.350	22.896	623,395
2022-07-04	27.270	27.270	26.420	26.670	24.088	389,260
2022-06-30	26.920	27.110	26.380	27.090	24.468	470,418

← NewerPage 18 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.