Finning International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	75.560	75.580	74.580	75.250	74.213	505,644
2025-10-31	73.680	76.070	73.680	75.850	74.805	389,771
2025-10-30	73.420	74.420	73.230	73.630	72.616	537,740
2025-10-29	71.040	74.290	70.350	74.240	73.217	687,250
2025-10-28	71.110	72.675	71.070	71.500	70.515	349,295
2025-10-27	74.510	74.590	71.200	71.240	70.258	397,883
2025-10-24	72.720	74.380	72.520	74.000	72.980	514,924
2025-10-23	71.570	72.270	71.190	72.140	71.146	617,971
2025-10-22	70.000	71.770	68.770	71.430	70.446	835,695
2025-10-21	70.800	71.250	69.800	71.040	70.061	322,759
2025-10-20	69.350	71.130	69.350	70.870	69.894	345,293
2025-10-17	69.220	70.500	68.610	69.260	68.306	603,338
2025-10-16	68.270	69.790	67.760	69.670	68.710	428,580
2025-10-15	68.360	69.460	67.670	68.190	67.250	383,741
2025-10-14	66.140	68.220	66.140	68.080	67.142	388,986
2025-10-10	66.760	67.230	65.790	65.990	65.081	324,262
2025-10-09	66.870	67.340	66.240	66.610	65.692	224,708
2025-10-08	65.650	66.690	64.875	66.600	65.682	317,262
2025-10-07	66.600	66.600	65.530	65.700	64.795	288,466
2025-10-06	65.710	66.040	65.070	66.010	65.101	208,420
2025-10-03	65.680	66.350	64.680	65.370	64.469	259,464
2025-10-02	65.000	66.440	64.410	65.800	64.893	270,030
2025-10-01	64.350	65.710	64.350	65.400	64.499	291,139
2025-09-30	63.830	64.760	63.450	64.650	63.759	287,657
2025-09-29	63.720	64.500	63.580	64.060	63.177	147,912
2025-09-26	63.330	63.755	63.030	63.300	62.428	265,632
2025-09-25	64.190	65.030	63.470	63.820	62.941	645,546
2025-09-24	62.670	65.180	62.670	64.810	63.917	726,863
2025-09-23	66.460	67.180	62.320	62.840	61.974	714,347
2025-09-22	60.420	67.230	60.400	66.930	66.008	1,213,005
2025-09-19	60.030	60.920	59.395	60.600	59.765	1,568,676
2025-09-18	58.780	59.890	58.720	59.870	59.045	395,772
2025-09-17	58.430	59.310	58.320	58.660	57.852	237,923
2025-09-16	58.520	58.790	57.830	58.780	57.970	634,505
2025-09-15	57.620	58.510	57.470	58.500	57.694	329,992
2025-09-12	57.490	57.670	57.060	57.620	56.826	223,224
2025-09-11	57.870	58.170	57.440	57.660	56.866	395,889
2025-09-10	57.300	57.870	57.010	57.720	56.925	278,630
2025-09-09	57.570	57.990	57.100	57.290	56.501	504,943
2025-09-08	57.920	58.110	57.350	57.680	56.885	585,031
2025-09-05	58.320	59.010	57.470	58.050	57.250	319,849
2025-09-04	57.590	58.370	57.280	58.150	57.349	662,709
2025-09-03	57.470	58.470	57.170	57.250	56.461	514,696
2025-09-02	56.220	57.400	55.820	57.300	56.511	362,206
2025-08-29	57.100	57.410	56.550	56.940	56.155	289,656
2025-08-28	57.270	57.470	56.730	57.390	56.599	413,929
2025-08-27	56.580	57.270	56.240	57.030	56.244	574,776
2025-08-26	56.220	56.870	56.210	56.730	55.948	481,698
2025-08-25	56.960	56.960	55.850	56.200	55.426	564,566
2025-08-22	56.300	57.240	56.230	56.770	55.988	374,301
2025-08-21	56.690	57.170	56.000	56.070	55.297	498,158
2025-08-20	57.000	57.300	56.530	56.930	55.847	378,289
2025-08-19	56.940	57.485	56.890	57.430	56.337	292,552
2025-08-18	56.650	57.460	56.650	57.110	56.023	348,690
2025-08-15	57.530	58.350	56.570	56.650	55.572	485,222
2025-08-14	58.770	58.990	57.420	57.460	56.367	473,900
2025-08-13	58.530	59.500	58.530	59.300	58.172	452,167
2025-08-12	57.270	58.720	57.270	58.690	57.573	670,591
2025-08-11	57.350	57.760	56.705	57.140	56.053	500,962
2025-08-08	57.980	58.250	57.260	57.400	56.308	776,492

← NewerPage 5 of 21 · 1,258 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.