Finning International Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 38.360 | 38.490 | 37.820 | 38.230 | 36.777 | 648,924 |
| 2024-11-15 | 38.380 | 38.810 | 38.180 | 38.340 | 36.883 | 363,440 |
| 2024-11-14 | 38.370 | 39.270 | 37.600 | 38.240 | 36.787 | 700,677 |
| 2024-11-13 | 38.790 | 38.790 | 36.250 | 37.920 | 36.479 | 1,261,298 |
| 2024-11-12 | 41.510 | 41.860 | 41.380 | 41.720 | 40.134 | 253,310 |
| 2024-11-11 | 41.560 | 41.830 | 41.000 | 41.630 | 40.048 | 191,251 |
| 2024-11-08 | 41.700 | 42.580 | 40.910 | 41.450 | 39.875 | 212,339 |
| 2024-11-07 | 41.620 | 42.000 | 41.410 | 41.800 | 40.211 | 466,953 |
| 2024-11-06 | 41.680 | 41.680 | 40.790 | 41.380 | 39.807 | 193,911 |
| 2024-11-05 | 40.830 | 41.190 | 40.580 | 41.190 | 39.625 | 366,377 |
| 2024-11-04 | 41.120 | 41.790 | 40.930 | 41.060 | 39.499 | 374,490 |
| 2024-11-01 | 40.930 | 41.530 | 40.610 | 41.380 | 39.807 | 365,502 |
| 2024-10-31 | 41.280 | 41.500 | 40.350 | 40.640 | 39.095 | 597,596 |
| 2024-10-30 | 42.020 | 42.100 | 41.280 | 41.280 | 39.711 | 233,835 |
| 2024-10-29 | 41.850 | 42.240 | 41.470 | 42.150 | 40.548 | 263,075 |
| 2024-10-28 | 41.890 | 42.070 | 41.510 | 41.790 | 40.202 | 524,556 |
| 2024-10-25 | 42.090 | 42.430 | 41.780 | 41.910 | 40.317 | 109,330 |
| 2024-10-24 | 42.530 | 42.535 | 41.840 | 42.140 | 40.538 | 121,771 |
| 2024-10-23 | 42.500 | 43.060 | 42.120 | 42.530 | 40.914 | 180,172 |
| 2024-10-22 | 42.850 | 43.160 | 42.470 | 42.620 | 41.000 | 180,336 |
| 2024-10-21 | 43.360 | 43.550 | 43.010 | 43.160 | 41.520 | 147,087 |
| 2024-10-18 | 43.580 | 43.855 | 43.210 | 43.260 | 41.616 | 157,007 |
| 2024-10-17 | 43.610 | 43.900 | 42.850 | 43.230 | 41.587 | 182,757 |
| 2024-10-16 | 43.610 | 43.925 | 43.490 | 43.580 | 41.924 | 177,717 |
| 2024-10-15 | 43.850 | 44.165 | 43.330 | 43.450 | 41.799 | 202,188 |
| 2024-10-11 | 43.660 | 44.130 | 43.070 | 43.900 | 42.232 | 173,941 |
| 2024-10-10 | 43.660 | 44.030 | 43.540 | 43.850 | 42.183 | 100,324 |
| 2024-10-09 | 43.130 | 43.770 | 43.040 | 43.660 | 42.001 | 219,370 |
| 2024-10-08 | 43.770 | 43.770 | 43.040 | 43.520 | 41.866 | 169,605 |
| 2024-10-07 | 43.690 | 43.960 | 43.270 | 43.680 | 42.020 | 131,310 |
| 2024-10-04 | 44.770 | 44.820 | 43.710 | 43.840 | 42.174 | 150,223 |
| 2024-10-03 | 43.450 | 44.900 | 43.280 | 44.580 | 42.886 | 1,154,031 |
| 2024-10-02 | 44.430 | 44.650 | 43.580 | 43.730 | 42.068 | 312,882 |
| 2024-10-01 | 44.200 | 45.170 | 43.220 | 44.700 | 43.001 | 520,446 |
| 2024-09-30 | 43.730 | 44.400 | 43.630 | 44.390 | 42.703 | 443,218 |
| 2024-09-27 | 43.970 | 44.340 | 43.000 | 43.860 | 42.193 | 467,007 |
| 2024-09-26 | 42.220 | 43.950 | 40.940 | 43.940 | 42.270 | 639,285 |
| 2024-09-25 | 42.300 | 42.300 | 41.420 | 41.690 | 40.106 | 125,106 |
| 2024-09-24 | 41.020 | 42.410 | 40.870 | 42.250 | 40.644 | 484,823 |
| 2024-09-23 | 40.920 | 41.410 | 40.680 | 40.900 | 39.346 | 177,855 |
| 2024-09-20 | 40.890 | 40.920 | 40.020 | 40.840 | 39.288 | 626,098 |
| 2024-09-19 | 40.160 | 41.000 | 40.000 | 41.000 | 39.442 | 413,005 |
| 2024-09-18 | 39.750 | 39.950 | 39.420 | 39.550 | 38.047 | 136,743 |
| 2024-09-17 | 39.680 | 40.200 | 39.610 | 39.840 | 38.326 | 130,031 |
| 2024-09-16 | 39.490 | 39.930 | 39.340 | 39.550 | 38.047 | 250,043 |
| 2024-09-13 | 39.160 | 39.750 | 39.160 | 39.320 | 37.826 | 151,457 |
| 2024-09-12 | 38.000 | 39.410 | 38.000 | 39.090 | 37.604 | 301,968 |
| 2024-09-11 | 37.290 | 37.790 | 36.850 | 37.670 | 36.238 | 189,778 |
| 2024-09-10 | 37.630 | 37.870 | 36.670 | 37.390 | 35.969 | 285,115 |
| 2024-09-09 | 37.570 | 38.060 | 37.300 | 37.570 | 36.142 | 213,039 |
| 2024-09-06 | 37.970 | 38.340 | 37.000 | 37.240 | 35.825 | 320,098 |
| 2024-09-05 | 38.460 | 38.570 | 37.770 | 38.030 | 36.585 | 347,649 |
| 2024-09-04 | 38.440 | 38.970 | 38.080 | 38.340 | 36.883 | 406,736 |
| 2024-09-03 | 39.720 | 40.220 | 38.520 | 38.560 | 37.095 | 352,946 |
| 2024-08-30 | 39.840 | 40.000 | 39.430 | 40.000 | 38.480 | 261,016 |
| 2024-08-29 | 39.510 | 40.190 | 39.310 | 39.990 | 38.470 | 181,972 |
| 2024-08-28 | 40.190 | 40.205 | 39.260 | 39.350 | 37.854 | 598,324 |
| 2024-08-27 | 40.440 | 40.830 | 39.770 | 40.330 | 38.797 | 311,458 |
| 2024-08-26 | 40.290 | 40.630 | 39.640 | 40.390 | 38.855 | 335,022 |
| 2024-08-23 | 39.480 | 40.280 | 39.480 | 40.140 | 38.614 | 195,979 |
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.