Finning International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	41.820	43.000	41.090	42.460	41.402	436,935
2025-05-09	41.170	41.470	40.410	40.980	39.958	201,846
2025-05-08	40.210	41.300	39.720	41.000	39.978	294,829
2025-05-07	39.160	39.670	38.960	39.430	38.447	197,787
2025-05-06	39.020	39.370	38.840	38.990	38.018	233,764
2025-05-05	39.450	39.750	39.070	39.100	38.125	195,787
2025-05-02	39.480	39.800	39.220	39.520	38.535	161,580
2025-05-01	38.890	39.290	38.550	39.110	38.135	191,500
2025-04-30	39.170	39.850	38.420	38.910	37.940	386,830
2025-04-29	39.060	39.640	38.970	39.540	38.554	206,078
2025-04-28	38.760	39.330	38.730	39.300	38.320	473,379
2025-04-25	39.540	39.620	38.630	38.760	37.794	163,836
2025-04-24	39.030	40.040	38.755	39.810	38.818	498,025
2025-04-23	39.150	39.810	38.800	38.870	37.901	209,606
2025-04-22	38.390	38.500	37.710	38.070	37.121	209,236
2025-04-21	37.840	37.980	37.430	37.920	36.975	190,376
2025-04-17	37.560	38.610	37.080	38.190	37.238	300,114
2025-04-16	38.720	39.210	37.030	37.220	36.292	508,697
2025-04-15	38.380	39.180	38.380	38.900	37.930	296,469
2025-04-14	38.520	39.060	38.300	38.480	37.521	331,054
2025-04-11	37.030	38.025	36.740	37.880	36.936	203,556
2025-04-10	37.810	37.930	36.610	37.050	36.126	438,353
2025-04-09	35.840	38.940	35.660	38.600	37.638	1,113,854
2025-04-08	37.640	37.640	35.770	36.400	35.493	490,788
2025-04-07	35.010	37.390	34.590	36.520	35.610	558,609
2025-04-04	37.720	37.810	35.270	36.250	35.346	984,340
2025-04-03	40.090	41.250	38.530	38.610	37.647	494,313
2025-04-02	40.140	41.720	39.780	41.660	40.621	421,078
2025-04-01	40.170	40.720	39.720	40.390	39.383	339,058
2025-03-31	39.630	40.760	39.540	40.490	39.481	411,253
2025-03-28	41.070	41.120	39.920	40.140	39.139	404,469
2025-03-27	40.470	41.335	40.470	41.270	40.241	382,151
2025-03-26	40.990	41.280	40.400	40.770	39.754	233,126
2025-03-25	40.490	40.830	40.300	40.790	39.773	494,927
2025-03-24	40.330	41.040	40.330	40.550	39.539	256,427
2025-03-21	39.870	40.300	39.440	39.980	38.983	411,322
2025-03-20	40.320	41.020	40.080	40.680	39.666	381,389
2025-03-19	40.440	41.010	38.860	40.660	39.646	225,176
2025-03-18	40.440	40.540	39.860	40.510	39.500	304,769
2025-03-17	39.590	40.800	39.330	40.560	39.549	478,778
2025-03-14	38.950	39.830	38.750	39.780	38.788	420,865
2025-03-13	39.510	40.090	38.280	38.510	37.550	690,003
2025-03-12	39.390	40.000	38.790	39.710	38.720	562,405
2025-03-11	39.560	39.880	38.660	39.200	38.223	591,806
2025-03-10	39.820	40.670	39.480	39.540	38.554	615,771
2025-03-07	40.080	41.460	40.080	40.550	39.539	649,753
2025-03-06	41.250	42.110	39.970	40.040	39.042	779,206
2025-03-05	41.020	42.030	40.800	41.550	40.514	588,729
2025-03-04	41.460	41.490	39.680	41.120	40.095	794,264
2025-03-03	42.810	43.500	41.740	41.820	40.777	531,269
2025-02-28	42.220	42.750	41.920	42.700	41.636	952,459
2025-02-27	42.880	43.140	42.350	42.450	41.392	405,399
2025-02-26	43.480	43.800	42.680	42.940	41.870	413,568
2025-02-25	42.660	43.700	42.660	43.540	42.455	330,674
2025-02-24	42.880	43.610	42.560	43.240	42.162	454,571
2025-02-21	44.260	44.260	42.050	42.560	41.499	655,085
2025-02-20	44.470	44.790	44.120	44.270	43.166	427,717
2025-02-19	44.200	44.980	44.200	44.860	43.474	467,862
2025-02-18	43.740	44.700	43.740	44.490	43.115	503,854
2025-02-14	43.910	44.270	43.270	44.050	42.689	417,706

← NewerPage 7 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.