Finning International Inc. historical data
| 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 |
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.