Finning International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	88.460	89.140	86.530	89.100	88.226	389,122
2026-01-27	86.060	88.500	85.770	88.310	87.444	382,506
2026-01-26	85.820	86.990	83.930	86.420	85.573	440,813
2026-01-23	85.180	86.200	84.960	85.830	84.988	435,529
2026-01-22	85.730	86.570	84.720	85.430	84.592	251,671
2026-01-21	84.940	86.050	83.600	85.180	84.345	338,977
2026-01-20	85.000	85.730	83.430	84.330	83.503	351,153
2026-01-19	85.290	85.930	84.795	85.730	84.889	178,062
2026-01-16	83.190	86.760	82.000	85.710	84.870	698,149
2026-01-15	79.450	83.400	78.670	83.310	82.493	529,077
2026-01-14	80.790	81.730	78.460	79.020	78.245	412,201
2026-01-13	80.710	81.840	79.710	81.230	80.434	393,492
2026-01-12	78.660	81.140	77.690	80.630	79.839	412,039
2026-01-09	76.510	79.140	76.340	78.960	78.186	274,498
2026-01-08	76.320	77.410	75.680	76.260	75.512	560,926
2026-01-07	76.280	76.950	74.950	76.630	75.879	337,197
2026-01-06	76.670	76.820	74.240	76.280	75.532	564,426
2026-01-05	75.440	77.810	75.130	77.240	76.483	428,429
2026-01-02	74.110	75.820	74.110	75.260	74.522	263,642
2025-12-31	74.270	75.430	74.270	74.370	73.641	195,620
2025-12-30	74.060	75.360	74.060	74.400	73.671	276,144
2025-12-29	73.540	74.590	73.540	74.200	73.472	416,222
2025-12-24	74.330	74.850	74.070	74.420	73.690	124,485
2025-12-23	74.310	74.970	73.775	74.630	73.898	454,071
2025-12-22	73.770	75.540	73.450	74.550	73.819	564,392
2025-12-19	73.300	73.980	72.430	73.470	72.750	1,139,119
2025-12-18	72.580	73.000	71.570	72.260	71.551	407,656
2025-12-17	75.560	75.560	71.190	71.880	71.175	480,110
2025-12-16	74.590	75.690	74.040	75.130	74.393	325,560
2025-12-15	75.480	76.490	74.760	74.780	74.047	332,480
2025-12-12	75.880	77.380	74.420	75.160	74.423	382,767
2025-12-11	76.370	76.750	75.300	76.110	75.364	317,064
2025-12-10	75.910	76.730	75.340	75.890	75.146	433,757
2025-12-09	76.790	77.410	76.000	76.280	75.532	1,045,628
2025-12-08	74.540	77.230	74.540	77.150	76.394	519,681
2025-12-05	73.990	74.810	73.600	74.480	73.750	413,683
2025-12-04	74.270	74.890	73.230	73.790	73.066	556,830
2025-12-03	73.240	75.300	73.240	74.500	73.770	484,443
2025-12-02	74.160	74.900	73.000	73.140	72.423	229,331
2025-12-01	74.490	74.490	73.200	73.730	73.007	266,542
2025-11-28	75.290	75.380	73.370	74.760	74.027	117,444
2025-11-27	75.140	75.580	74.740	75.060	74.324	80,038
2025-11-26	74.220	75.740	73.750	75.510	74.470	278,710
2025-11-25	73.570	74.775	73.570	74.130	73.109	637,808
2025-11-24	72.900	74.030	72.535	74.020	73.000	583,524
2025-11-21	72.190	72.790	70.890	72.680	71.679	539,712
2025-11-20	74.050	74.410	71.660	71.800	70.811	778,012
2025-11-19	72.950	73.650	72.500	73.220	72.211	759,666
2025-11-18	72.470	73.930	71.840	72.750	71.748	356,479
2025-11-17	74.090	74.900	72.645	73.050	72.043	530,980
2025-11-14	72.040	74.340	72.010	74.010	72.990	981,602
2025-11-13	77.600	77.600	73.250	73.920	72.902	753,664
2025-11-12	75.970	79.680	75.910	77.850	76.777	789,419
2025-11-11	74.240	74.860	74.010	74.490	73.464	305,820
2025-11-10	72.130	74.620	71.990	74.250	73.227	1,036,515
2025-11-07	71.270	71.860	70.670	71.660	70.673	471,405
2025-11-06	73.400	73.520	71.340	71.640	70.653	526,997
2025-11-05	72.490	74.230	72.440	73.870	72.852	348,221
2025-11-04	74.700	74.970	72.250	72.350	71.353	777,489
2025-11-03	75.560	75.580	74.580	75.250	74.213	505,644

← NewerPage 4 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.