Finning International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	27.460	27.470	26.810	27.140	24.513	384,605
2022-06-28	27.670	28.300	27.380	27.470	24.811	504,894
2022-06-27	27.220	28.130	26.930	27.440	24.784	1,155,484
2022-06-24	25.960	27.610	25.960	27.240	24.603	809,059
2022-06-23	27.010	27.550	25.560	25.840	23.339	825,973
2022-06-22	29.010	29.080	26.660	26.920	24.314	1,571,826
2022-06-21	29.740	29.940	29.030	29.470	26.617	515,219
2022-06-20	30.850	30.890	28.590	29.450	26.599	646,296
2022-06-17	29.910	29.960	28.370	28.750	25.967	1,302,453
2022-06-16	31.120	31.390	29.970	29.990	27.087	449,020
2022-06-15	32.180	32.180	31.330	31.640	28.577	659,536
2022-06-14	31.650	32.220	31.520	31.960	28.866	414,291
2022-06-13	32.090	32.150	31.390	31.650	28.586	414,641
2022-06-10	33.670	33.740	32.650	32.700	29.535	427,361
2022-06-09	34.160	34.620	34.030	34.030	30.736	229,387
2022-06-08	34.010	34.445	33.870	34.360	31.034	454,539
2022-06-07	33.700	34.560	33.600	34.140	30.835	235,875
2022-06-06	33.910	34.300	33.720	33.850	30.573	316,355
2022-06-03	33.950	34.200	33.650	33.710	30.447	202,107
2022-06-02	33.810	34.620	33.790	34.220	30.907	401,422
2022-06-01	33.770	34.430	33.530	33.860	30.582	256,819
2022-05-31	33.870	34.020	33.550	33.620	30.366	522,473
2022-05-30	34.000	34.440	33.620	33.950	30.664	131,525
2022-05-27	33.060	33.940	32.820	33.780	30.510	280,356
2022-05-26	32.800	33.180	32.420	32.920	29.733	468,574
2022-05-25	32.660	32.920	32.380	32.620	29.462	933,084
2022-05-24	32.460	33.090	32.080	32.900	29.502	427,275
2022-05-20	33.440	33.720	31.790	32.100	28.785	302,059
2022-05-19	32.250	33.350	32.170	33.140	29.717	302,681
2022-05-18	34.130	34.130	32.680	32.770	29.386	376,066
2022-05-17	33.690	34.280	33.510	34.150	30.623	547,608
2022-05-16	32.700	33.600	32.700	33.090	29.672	807,760
2022-05-13	33.200	33.660	32.650	32.770	29.386	813,718
2022-05-12	33.130	33.420	32.370	32.900	29.502	612,493
2022-05-11	34.660	34.660	32.500	33.490	30.031	966,394
2022-05-10	35.800	35.960	33.600	34.500	30.937	891,630
2022-05-09	36.020	36.110	34.490	35.020	31.403	318,203
2022-05-06	37.000	37.000	36.100	36.360	32.605	230,102
2022-05-05	36.840	37.410	36.560	37.000	33.179	359,394
2022-05-04	35.710	37.190	35.710	37.070	33.241	359,754
2022-05-03	36.090	36.090	35.390	35.520	31.852	583,437
2022-05-02	36.150	36.340	35.720	36.070	32.345	356,744
2022-04-29	36.870	37.030	36.120	36.140	32.407	213,485
2022-04-28	36.340	37.010	35.945	36.660	32.874	388,165
2022-04-27	34.750	36.560	34.610	36.180	32.443	447,320
2022-04-26	35.600	35.680	34.520	34.690	31.107	420,236
2022-04-25	36.000	36.010	34.100	35.610	31.932	509,845
2022-04-22	39.240	39.240	36.210	36.470	32.703	819,895
2022-04-21	39.890	39.990	39.100	39.340	35.277	211,794
2022-04-20	39.720	40.200	39.590	39.600	35.510	300,348
2022-04-19	38.660	39.810	38.660	39.660	35.564	220,181
2022-04-18	38.240	38.800	38.180	38.760	34.757	211,349
2022-04-14	38.440	38.550	37.620	38.350	34.389	424,057
2022-04-13	37.200	38.450	37.190	38.270	34.318	367,598
2022-04-12	36.660	37.200	36.480	37.080	33.250	386,289
2022-04-11	36.760	36.760	35.820	36.330	32.578	349,064
2022-04-08	36.780	37.360	36.740	36.910	33.098	251,212
2022-04-07	36.720	37.170	36.540	36.680	32.892	360,011
2022-04-06	37.250	37.510	36.220	36.790	32.990	330,375
2022-04-05	38.150	38.550	37.460	37.510	33.636	299,127

← NewerPage 19 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.