Finning International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	44.000	44.870	43.470	43.890	42.534	632,819
2025-02-12	43.350	43.985	43.310	43.790	42.437	473,784
2025-02-11	43.690	43.770	43.160	43.500	42.156	382,935
2025-02-10	42.670	44.010	41.970	43.870	42.514	893,107
2025-02-07	42.520	42.980	42.340	42.610	41.293	592,034
2025-02-06	41.720	42.710	41.660	42.550	41.235	963,614
2025-02-05	38.690	41.190	38.590	41.160	39.888	1,172,116
2025-02-04	36.240	36.630	35.820	36.540	35.411	622,334
2025-02-03	35.000	35.810	34.680	35.680	34.577	963,711
2025-01-31	38.690	38.695	36.260	36.290	35.168	747,307
2025-01-30	38.020	38.980	37.890	38.820	37.620	346,146
2025-01-29	37.370	38.110	37.150	37.940	36.767	334,944
2025-01-28	38.120	38.120	36.970	37.500	36.341	606,726
2025-01-27	38.220	38.310	37.680	38.200	37.019	525,285
2025-01-24	38.360	38.610	38.180	38.480	37.291	469,498
2025-01-23	38.390	38.480	37.980	38.380	37.194	864,449
2025-01-22	38.090	38.450	37.760	38.200	37.019	518,842
2025-01-21	38.250	38.460	38.200	38.240	37.058	309,148
2025-01-20	37.850	38.470	37.850	38.400	37.213	137,283
2025-01-17	38.000	38.280	37.490	37.840	36.671	274,376
2025-01-16	37.790	37.920	37.380	37.820	36.651	272,982
2025-01-15	37.760	38.360	37.550	37.670	36.506	587,334
2025-01-14	37.470	37.750	37.250	37.440	36.283	366,730
2025-01-13	37.120	37.810	37.120	37.540	36.380	221,111
2025-01-10	37.540	38.020	37.190	37.520	36.360	256,140
2025-01-09	37.010	37.750	37.010	37.720	36.554	146,107
2025-01-08	37.680	37.840	37.110	37.130	35.982	472,307
2025-01-07	37.870	38.040	37.540	37.950	36.777	255,685
2025-01-06	37.690	37.920	37.450	37.550	36.389	251,400
2025-01-03	37.690	37.990	37.430	37.510	36.351	313,353
2025-01-02	38.250	38.430	37.670	37.790	36.622	176,089
2024-12-31	37.220	38.190	37.220	38.090	36.913	256,264
2024-12-30	37.000	37.420	36.750	37.160	36.012	231,917
2024-12-27	37.060	37.500	37.000	37.310	36.157	212,862
2024-12-24	37.070	37.530	36.910	37.160	36.012	172,888
2024-12-23	37.110	37.530	37.080	37.120	35.973	281,712
2024-12-20	36.200	37.570	36.160	37.400	36.244	1,128,832
2024-12-19	37.240	37.640	36.410	36.540	35.411	466,132
2024-12-18	37.400	38.120	36.400	36.510	35.382	514,171
2024-12-17	37.700	37.840	37.290	37.720	36.554	1,182,568
2024-12-16	38.130	38.290	37.730	37.820	36.651	399,128
2024-12-13	38.660	38.660	38.160	38.330	37.145	351,734
2024-12-12	38.770	38.850	38.420	38.530	37.339	200,945
2024-12-11	39.050	39.280	38.250	38.720	37.523	316,285
2024-12-10	39.520	39.520	38.780	38.890	37.688	361,378
2024-12-09	39.340	40.470	39.340	39.630	38.405	267,787
2024-12-06	39.400	39.790	39.260	39.530	38.308	332,847
2024-12-05	38.600	40.050	38.600	39.460	38.240	756,697
2024-12-04	38.910	39.120	38.270	38.690	37.494	570,509
2024-12-03	38.510	39.000	38.200	38.970	37.766	642,403
2024-12-02	38.200	38.230	37.560	37.870	36.700	973,599
2024-11-29	37.680	38.270	37.570	38.200	37.019	705,659
2024-11-28	37.290	37.730	37.030	37.680	36.515	321,248
2024-11-27	37.360	37.720	37.180	37.540	36.113	643,560
2024-11-26	38.470	38.590	37.450	37.610	36.181	297,189
2024-11-25	38.090	38.330	37.950	38.220	36.767	466,720
2024-11-22	36.910	37.920	36.850	37.920	36.479	523,263
2024-11-21	37.180	37.180	36.600	36.800	35.401	807,577
2024-11-20	37.130	37.330	36.750	37.160	35.748	657,632
2024-11-19	37.810	37.880	37.030	37.220	35.805	622,027

← NewerPage 8 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.