Finning International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	100.00	101.05	99.510	100.15	99.490	319,581
2026-04-24	99.140	100.73	98.000	99.630	98.973	262,525
2026-04-23	99.880	101.89	97.560	99.000	98.348	444,318
2026-04-22	97.550	99.820	95.760	99.660	99.003	460,546
2026-04-21	97.000	99.490	95.600	96.420	95.785	447,455
2026-04-20	95.030	96.550	94.940	95.820	95.189	277,699
2026-04-17	93.960	97.970	93.520	95.440	94.811	649,276
2026-04-16	88.940	93.390	88.910	92.950	92.337	817,975
2026-04-15	93.170	93.170	88.690	88.940	88.354	204,754
2026-04-14	90.860	93.300	90.860	93.120	92.506	389,447
2026-04-13	90.220	91.410	89.680	90.700	90.102	259,483
2026-04-10	90.300	91.590	89.870	90.720	90.122	285,687
2026-04-09	86.560	90.320	86.260	89.770	89.178	380,526
2026-04-08	88.070	88.650	86.000	86.830	86.258	520,471
2026-04-07	85.530	86.850	84.780	85.580	85.016	338,763
2026-04-06	86.270	86.690	85.420	86.140	85.572	346,076
2026-04-02	87.040	87.890	85.140	86.160	85.592	189,519
2026-04-01	86.800	88.870	84.930	88.500	87.917	554,688
2026-03-31	84.910	86.390	84.670	86.080	85.513	261,229
2026-03-30	85.540	86.180	83.160	83.630	83.079	310,256
2026-03-27	85.160	86.340	84.755	85.350	84.788	508,035
2026-03-26	86.960	88.270	86.480	86.500	85.930	407,484
2026-03-25	88.150	88.760	87.110	88.100	87.519	319,375
2026-03-24	85.350	88.690	85.350	87.160	86.586	259,404
2026-03-23	82.210	87.500	82.020	86.460	85.890	756,443
2026-03-20	82.780	83.480	80.370	80.650	80.119	1,255,699
2026-03-19	87.100	88.000	82.080	82.950	82.403	911,852
2026-03-18	90.530	91.450	88.310	88.660	88.076	283,764
2026-03-17	90.570	91.960	89.790	91.100	90.500	225,133
2026-03-16	90.310	91.580	89.900	90.050	89.457	326,755
2026-03-13	89.970	91.050	88.630	89.660	89.069	312,500
2026-03-12	88.620	90.530	88.620	89.740	89.149	367,861
2026-03-11	89.470	91.070	89.100	89.660	89.069	310,793
2026-03-10	88.690	91.210	88.090	89.800	89.208	217,274
2026-03-09	85.880	88.860	84.820	88.440	87.857	225,936
2026-03-06	87.240	88.960	86.410	87.620	87.043	476,689
2026-03-05	91.750	93.300	88.500	88.750	88.165	576,577
2026-03-04	93.380	93.700	91.600	93.150	92.536	399,644
2026-03-03	95.570	95.900	91.730	93.340	92.725	768,330
2026-03-02	90.860	98.930	89.530	97.960	97.314	830,250
2026-02-27	91.350	92.250	90.170	91.960	91.354	428,810
2026-02-26	92.990	93.450	90.150	91.840	91.235	497,472
2026-02-25	92.000	94.460	91.250	93.620	92.702	443,792
2026-02-24	88.930	91.880	88.245	91.750	90.850	277,345
2026-02-23	90.800	90.960	86.190	88.690	87.820	584,339
2026-02-20	89.490	91.950	89.490	91.310	90.415	333,681
2026-02-19	89.320	91.140	88.590	90.080	89.197	345,246
2026-02-18	89.140	90.360	88.270	89.180	88.306	436,627
2026-02-17	88.840	90.100	87.970	88.810	87.939	411,637
2026-02-13	87.710	90.670	86.760	89.530	88.652	591,526
2026-02-12	88.770	89.580	87.000	87.200	86.345	740,080
2026-02-11	87.000	89.760	86.500	87.810	86.949	666,726
2026-02-10	90.180	90.840	89.500	89.620	88.741	227,795
2026-02-09	88.920	90.610	88.890	90.500	89.613	360,665
2026-02-06	87.410	89.710	87.025	88.900	88.028	252,684
2026-02-05	87.670	88.030	85.800	86.330	85.484	365,645
2026-02-04	87.880	88.670	86.700	88.480	87.612	312,404
2026-02-03	87.540	88.020	86.200	87.350	86.494	811,305
2026-02-02	85.330	87.640	85.330	87.530	86.672	288,201
2026-01-30	87.320	87.660	85.320	85.390	84.553	673,171

← NewerPage 3 of 5 · 251 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.