Finning International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	104.18	106.56	103.46	106.05	105.68	439,820
2026-07-20	107.77	109.58	103.00	103.06	102.70	297,073
2026-07-17	103.37	109.37	102.45	107.27	106.90	571,051
2026-07-16	105.95	107.68	103.67	104.61	104.25	359,429
2026-07-15	104.71	107.96	104.71	106.99	106.62	320,896
2026-07-14	104.85	108.10	102.80	104.68	104.32	401,374
2026-07-13	101.72	104.35	101.37	104.35	103.99	387,420
2026-07-10	99.550	103.37	99.550	102.50	102.14	409,434
2026-07-09	99.690	101.00	98.550	99.400	99.054	481,829
2026-07-08	97.130	100.16	97.130	99.310	98.964	541,359
2026-07-07	97.160	98.400	93.910	98.380	98.037	896,266
2026-07-06	97.210	99.050	96.800	98.000	97.659	455,740
2026-07-03	95.320	97.795	95.320	97.350	97.011	118,501
2026-07-02	99.840	100.13	93.510	94.900	94.569	655,209
2026-06-30	96.520	100.24	95.960	100.18	99.831	623,068
2026-06-29	96.070	96.950	94.410	95.760	95.426	450,721
2026-06-26	95.070	97.550	95.000	96.130	95.795	428,595
2026-06-25	95.940	97.620	95.000	96.440	96.104	688,424
2026-06-24	98.280	98.280	94.460	94.950	94.619	568,587
2026-06-23	101.05	102.60	97.130	98.330	97.987	670,278
2026-06-22	102.01	103.56	100.62	102.57	102.21	576,488
2026-06-19	100.71	102.46	100.71	100.97	100.62	270,649
2026-06-18	98.310	101.54	98.060	101.34	100.99	460,035
2026-06-17	101.51	103.00	96.165	97.670	97.330	617,510
2026-06-16	99.750	102.05	98.750	101.53	101.18	358,322
2026-06-15	97.900	100.22	97.380	99.860	99.512	387,677
2026-06-12	94.770	96.940	94.560	96.400	96.064	414,904
2026-06-11	93.930	95.785	93.510	94.310	93.981	640,036
2026-06-10	100.23	100.71	93.390	93.470	93.144	715,758
2026-06-09	102.69	103.85	98.000	101.06	100.71	522,948
2026-06-08	103.93	105.00	102.67	102.83	102.47	377,442
2026-06-05	107.13	107.80	101.89	102.38	102.02	373,178
2026-06-04	106.00	108.36	104.81	108.08	107.70	430,887
2026-06-03	105.01	109.08	105.01	107.51	107.14	633,850
2026-06-02	105.57	107.53	104.73	105.63	105.26	328,788
2026-06-01	103.02	106.99	102.52	105.90	105.53	347,844
2026-05-29	104.94	107.53	104.10	104.13	103.77	709,676
2026-05-28	103.24	106.14	102.40	105.38	105.01	604,234
2026-05-27	102.59	105.17	101.09	104.25	103.56	517,362
2026-05-26	103.21	106.06	102.37	103.04	102.36	329,240
2026-05-25	101.55	104.78	101.55	103.45	102.77	181,527
2026-05-22	96.620	101.27	96.190	100.90	100.24	390,318
2026-05-21	95.210	96.800	93.750	96.410	95.775	654,359
2026-05-20	96.420	98.270	95.230	95.450	94.821	412,217
2026-05-19	102.26	102.55	95.750	95.800	95.169	640,595
2026-05-15	103.00	104.74	101.07	102.24	101.57	524,030
2026-05-14	104.51	105.85	100.47	103.17	102.49	578,985
2026-05-13	94.990	106.15	94.900	104.97	104.28	775,464
2026-05-12	97.040	98.250	95.610	96.570	95.934	305,147
2026-05-11	97.970	97.970	96.830	97.580	96.937	386,080
2026-05-08	98.090	98.950	97.250	97.470	96.828	381,653
2026-05-07	100.79	101.05	97.570	97.750	97.106	347,006
2026-05-06	99.000	101.31	98.020	100.71	100.05	439,425
2026-05-05	99.660	100.59	97.290	97.680	97.036	386,599
2026-05-04	99.350	99.700	98.200	98.880	98.228	266,777
2026-05-01	99.620	100.16	98.450	99.400	98.745	219,498
2026-04-30	96.860	99.820	96.450	99.480	98.824	259,114
2026-04-29	96.400	97.350	94.860	96.610	95.973	300,622
2026-04-28	98.980	101.43	96.470	96.720	96.083	238,340
2026-04-27	100.00	101.05	99.510	100.15	99.490	319,581

← NewerPage 2 of 21 · 1,257 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.