Finning International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	32.350	32.525	31.940	32.240	28.737	345,678
2022-01-06	31.630	32.480	31.530	32.350	28.835	372,823
2022-01-05	32.060	32.650	31.710	31.740	28.291	458,878
2022-01-04	32.470	32.470	31.765	32.020	28.541	214,964
2021-12-31	31.800	31.990	31.570	31.880	28.416	171,097
2021-12-30	31.890	32.165	31.780	31.840	28.381	178,851
2021-12-29	31.740	32.510	31.740	31.790	28.336	326,809
2021-12-24	31.800	31.890	31.550	31.690	28.247	71,352
2021-12-23	31.850	31.970	31.270	31.620	28.184	247,424
2021-12-22	31.450	31.810	31.330	31.690	28.247	191,351
2021-12-21	30.890	31.725	30.720	31.580	28.149	453,804
2021-12-20	30.750	30.760	29.790	30.530	27.213	700,385
2021-12-17	31.110	31.350	30.680	30.980	27.614	554,480
2021-12-16	31.800	32.090	31.260	31.280	27.881	440,771
2021-12-15	31.780	31.780	30.910	31.500	28.078	545,871
2021-12-14	31.810	32.090	31.610	31.780	28.327	333,093
2021-12-13	32.260	32.670	31.660	32.260	28.755	589,159
2021-12-10	32.960	32.960	31.590	32.120	28.630	631,224
2021-12-09	33.040	33.270	32.630	32.680	29.129	456,729
2021-12-08	34.030	34.120	33.090	33.160	29.557	481,550
2021-12-07	33.210	34.130	33.100	33.910	30.226	423,408
2021-12-06	31.950	33.230	31.860	32.750	29.192	835,442
2021-12-03	32.360	32.565	31.650	31.840	28.381	385,995
2021-12-02	31.550	32.545	31.400	32.240	28.737	607,618
2021-12-01	33.000	33.000	31.480	31.630	28.193	929,377
2021-11-30	33.900	33.900	32.080	32.550	29.013	986,591
2021-11-29	34.680	34.870	34.060	34.070	30.368	429,101
2021-11-26	34.230	34.635	33.710	34.390	30.653	295,982
2021-11-25	34.520	35.000	34.260	34.650	30.885	69,993
2021-11-24	34.370	34.770	34.120	34.530	30.778	167,015
2021-11-23	35.250	35.250	34.500	34.740	30.765	332,226
2021-11-22	35.690	36.060	34.720	35.090	31.075	312,873
2021-11-19	35.670	36.060	35.500	35.770	31.677	182,396
2021-11-18	36.290	36.680	35.560	35.640	31.562	411,844
2021-11-17	36.680	36.820	36.130	36.250	32.102	214,440
2021-11-16	36.420	36.965	36.220	36.750	32.545	291,688
2021-11-15	36.310	36.960	36.190	36.250	32.102	271,506
2021-11-12	36.410	36.990	36.330	36.410	32.244	295,221
2021-11-11	36.320	36.600	35.610	36.440	32.270	494,544
2021-11-10	37.610	37.610	35.740	36.140	32.005	957,201
2021-11-09	39.180	40.220	37.800	38.020	33.670	746,575
2021-11-08	36.910	38.060	36.770	37.920	33.581	369,368
2021-11-05	36.820	36.980	36.600	36.690	32.492	549,938
2021-11-04	36.710	36.760	36.320	36.600	32.412	329,950
2021-11-03	37.550	37.720	36.550	36.600	32.412	293,619
2021-11-02	36.760	37.690	36.760	37.630	33.324	354,940
2021-11-01	36.890	36.890	36.630	36.760	32.554	161,252
2021-10-29	37.270	37.270	36.570	36.640	32.448	329,797
2021-10-28	36.510	37.530	36.510	37.410	33.129	278,871
2021-10-27	37.550	37.550	36.510	36.510	32.332	246,866
2021-10-26	37.600	37.950	37.270	37.640	33.333	238,123
2021-10-25	37.660	38.070	37.290	37.360	33.085	437,126
2021-10-22	37.150	37.650	37.150	37.560	33.262	257,995
2021-10-21	36.690	37.450	36.580	37.140	32.890	302,545
2021-10-20	36.860	37.050	36.350	36.640	32.448	337,104
2021-10-19	34.890	36.810	34.890	36.710	32.509	898,525
2021-10-18	34.370	34.750	34.160	34.720	30.747	320,939
2021-10-15	33.610	34.370	33.190	34.250	30.331	1,286,897
2021-10-14	33.800	33.990	33.300	33.350	29.534	818,689

← NewerPage 21 of 21 · 1,259 trading days

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.