Finning International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	58.520	59.245	57.200	57.770	56.671	1,033,238
2025-08-06	56.500	58.330	54.000	58.130	57.024	2,705,093
2025-08-05	61.750	62.780	61.240	61.640	60.467	588,944
2025-08-01	59.760	60.380	59.380	60.290	59.143	337,821
2025-07-31	60.710	60.750	59.930	60.380	59.231	616,264
2025-07-30	61.000	61.470	60.300	60.620	59.467	423,482
2025-07-29	61.430	61.660	60.620	60.920	59.761	311,583
2025-07-28	61.660	61.730	60.850	61.250	60.085	504,341
2025-07-25	61.750	61.870	61.310	61.710	60.536	250,275
2025-07-24	61.710	62.030	61.080	61.490	60.320	395,789
2025-07-23	62.000	62.500	61.570	61.600	60.428	515,917
2025-07-22	61.400	61.870	61.060	61.450	60.281	627,350
2025-07-21	62.100	62.490	61.320	61.400	60.232	321,677
2025-07-18	61.400	62.010	61.120	61.850	60.673	258,665
2025-07-17	61.110	61.750	60.810	61.540	60.369	334,113
2025-07-16	60.560	61.240	60.180	61.070	59.908	368,403
2025-07-15	60.720	61.220	60.230	60.350	59.202	414,971
2025-07-14	60.040	60.850	59.920	60.840	59.682	320,481
2025-07-11	59.790	60.160	59.230	60.050	58.907	471,533
2025-07-10	60.110	60.655	59.910	59.990	58.849	619,992
2025-07-09	60.610	60.720	59.790	59.800	58.662	652,014
2025-07-08	60.000	60.630	59.500	60.400	59.251	620,162
2025-07-07	60.000	60.290	59.300	59.430	58.299	457,826
2025-07-04	59.500	60.270	58.960	59.770	58.633	289,089
2025-07-03	58.250	60.110	58.220	59.990	58.849	908,817
2025-07-02	58.410	59.150	57.810	58.270	57.161	604,449
2025-06-30	57.520	58.340	57.140	58.220	57.112	463,649
2025-06-27	56.500	57.920	56.500	57.580	56.484	689,353
2025-06-26	56.750	56.940	56.270	56.660	55.582	540,875
2025-06-25	56.720	57.070	56.300	56.640	55.562	528,149
2025-06-24	56.070	56.990	55.850	56.800	55.719	560,004
2025-06-23	55.320	56.460	55.240	56.000	54.934	553,603
2025-06-20	55.200	55.420	54.460	55.220	54.169	796,081
2025-06-19	54.440	54.970	54.250	54.900	53.855	73,682
2025-06-18	55.040	55.590	54.600	54.650	53.610	307,855
2025-06-17	54.840	55.630	54.840	55.120	54.071	267,296
2025-06-16	54.890	55.425	54.810	55.220	54.169	481,202
2025-06-13	54.070	55.490	53.970	54.710	53.669	582,280
2025-06-12	54.540	56.130	54.530	54.680	53.640	951,755
2025-06-11	53.170	54.750	53.000	54.600	53.561	578,380
2025-06-10	52.700	53.040	52.360	52.610	51.609	423,959
2025-06-09	52.740	53.160	52.370	52.710	51.707	609,334
2025-06-06	51.460	52.840	51.420	52.730	51.727	496,096
2025-06-05	50.610	51.440	50.340	51.100	50.128	327,388
2025-06-04	51.050	52.060	50.440	50.500	49.539	599,244
2025-06-03	50.380	51.210	49.960	51.040	50.069	273,485
2025-06-02	50.510	50.725	49.830	49.950	49.000	392,823
2025-05-30	50.180	51.145	50.180	50.660	49.696	744,506
2025-05-29	50.370	50.650	50.010	50.250	49.294	409,252
2025-05-28	50.240	50.940	50.115	50.360	49.105	432,207
2025-05-27	50.000	51.060	49.990	50.030	48.783	510,531
2025-05-26	50.030	51.020	50.010	50.940	49.670	194,013
2025-05-23	48.990	50.030	48.910	49.800	48.559	448,113
2025-05-22	47.590	50.390	47.380	49.720	48.481	966,937
2025-05-21	50.300	50.870	49.140	49.320	48.090	717,011
2025-05-20	51.000	51.490	50.530	50.590	49.329	431,229
2025-05-16	51.000	51.580	50.430	51.240	49.963	699,624
2025-05-15	51.420	52.190	50.510	51.240	49.963	622,029
2025-05-14	47.790	51.690	47.750	51.510	50.226	1,156,217
2025-05-13	44.740	48.630	43.500	48.310	47.106	1,207,105

← NewerPage 6 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.