Finning International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	36.900	38.130	36.880	38.110	34.174	277,043
2022-04-01	37.820	37.820	36.810	36.880	33.071	133,636
2022-03-31	38.340	38.340	37.640	37.640	33.753	299,781
2022-03-30	38.380	38.410	37.860	38.280	34.326	219,898
2022-03-29	38.220	38.430	37.560	38.310	34.353	323,229
2022-03-28	38.080	38.400	37.890	38.010	34.084	138,535
2022-03-25	38.890	38.890	37.570	38.090	34.156	440,460
2022-03-24	39.330	39.440	38.550	38.660	34.667	313,153
2022-03-23	39.500	39.820	39.365	39.410	35.340	297,112
2022-03-22	39.670	39.790	39.230	39.360	35.295	287,087
2022-03-21	39.700	40.080	39.310	39.480	35.403	235,887
2022-03-18	38.510	39.710	38.510	39.580	35.492	642,094
2022-03-17	38.330	38.840	37.950	38.780	34.775	354,049
2022-03-16	37.820	38.480	37.620	38.450	34.479	290,424
2022-03-15	37.210	37.570	36.810	37.570	33.690	216,300
2022-03-14	37.500	37.710	36.790	37.150	33.313	150,237
2022-03-11	37.940	38.140	37.530	37.550	33.672	359,155
2022-03-10	36.400	37.790	36.290	37.730	33.833	372,714
2022-03-09	36.110	37.370	36.060	36.680	32.892	433,851
2022-03-08	37.610	37.610	35.580	35.640	31.959	706,154
2022-03-07	36.660	37.740	36.590	37.510	33.636	500,400
2022-03-04	38.110	38.260	36.620	36.770	32.972	528,970
2022-03-03	37.520	38.420	37.310	38.080	34.147	276,578
2022-03-02	36.900	37.770	36.900	37.460	33.591	277,427
2022-03-01	37.000	37.130	36.280	36.690	32.901	284,676
2022-02-28	36.780	37.140	36.480	36.880	33.071	458,988
2022-02-25	36.900	37.050	35.830	37.040	33.215	567,135
2022-02-24	36.040	36.740	35.680	36.600	32.820	507,618
2022-02-23	37.580	37.820	36.610	36.780	32.981	263,442
2022-02-22	37.260	37.890	37.230	37.560	33.479	384,048
2022-02-18	38.940	38.940	37.500	37.570	33.488	546,268
2022-02-17	37.970	39.185	37.720	38.720	34.513	696,957
2022-02-16	37.880	38.440	37.700	38.110	33.969	337,313
2022-02-15	37.690	38.200	37.580	38.020	33.889	384,624
2022-02-14	37.520	38.150	37.280	37.530	33.452	582,177
2022-02-11	38.510	38.510	37.560	37.680	33.586	661,672
2022-02-10	36.760	38.530	36.750	38.280	34.121	806,031
2022-02-09	36.500	37.000	36.000	36.960	32.944	816,696
2022-02-08	34.730	35.400	34.410	35.240	31.411	610,245
2022-02-07	34.630	35.000	34.400	34.750	30.974	458,097
2022-02-04	34.340	34.850	34.340	34.610	30.850	212,177
2022-02-03	34.860	34.990	34.040	34.410	30.671	459,356
2022-02-02	35.580	35.710	35.020	35.150	31.331	395,855
2022-02-01	35.730	35.900	35.000	35.440	31.589	318,940
2022-01-31	35.820	36.550	35.410	35.440	31.589	521,228
2022-01-28	33.790	35.930	33.600	35.780	31.892	602,521
2022-01-27	34.140	34.710	33.770	33.830	30.154	380,723
2022-01-26	34.490	34.850	33.640	33.940	30.252	313,280
2022-01-25	34.060	34.350	33.490	33.930	30.243	320,305
2022-01-24	33.670	34.510	33.330	34.490	30.743	352,350
2022-01-21	34.800	35.120	34.510	34.670	30.903	308,704
2022-01-20	35.150	35.420	35.000	35.120	31.304	316,126
2022-01-19	34.810	35.390	34.680	35.030	31.224	482,502
2022-01-18	34.360	34.970	34.360	34.690	30.921	450,403
2022-01-17	34.170	34.870	34.070	34.730	30.957	201,265
2022-01-14	33.500	34.160	33.490	33.990	30.297	606,528
2022-01-13	33.360	33.860	33.020	33.740	30.074	475,272
2022-01-12	32.500	33.350	32.490	33.230	29.620	380,697
2022-01-11	31.900	32.450	31.270	32.310	28.799	498,807
2022-01-10	32.050	32.140	31.560	31.840	28.381	225,213

← NewerPage 20 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.