Skip to main content

Finning International (TSX: FTT )

39.81 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 14.94 15.66 14.82 15.10 810,577 +0.27(+1.82%)
Mar 30, 2020 14.29 15.25 13.66 14.83 298,033 +0.54(+3.78%)
Mar 27, 2020 14.80 15.03 14.16 14.29 256,777 -0.87(-5.74%)
Mar 26, 2020 15.73 16.37 15.00 15.16 407,505 -0.48(-3.07%)
Mar 25, 2020 14.60 16.30 14.31 15.64 383,092 +1.30(+9.07%)
Mar 24, 2020 14.25 14.75 13.53 14.34 539,033 +0.81(+5.99%)
Mar 23, 2020 13.43 13.83 13.04 13.53 692,508 -0.09(-0.66%)
Mar 20, 2020 13.47 14.00 13.05 13.62 965,995 +0.78(+6.07%)
Mar 19, 2020 11.44 13.00 10.75 12.84 1,156,925 +1.42(+12.43%)
Mar 18, 2020 10.90 11.55 10.59 11.42 1,074,112 +0.07(+0.62%)
Mar 17, 2020 11.47 11.76 11.05 11.35 696,502 +0.07(+0.62%)
Mar 16, 2020 12.60 12.71 11.18 11.28 956,919 -2.12(-15.82%)
Mar 13, 2020 13.43 13.68 12.93 13.40 951,312 +0.61(+4.77%)
Mar 12, 2020 14.00 14.47 12.62 12.79 1,151,026 -2.18(-14.56%)
Mar 11, 2020 15.44 15.77 14.59 14.97 647,475 -0.80(-5.07%)
Mar 10, 2020 15.94 16.13 15.10 15.77 1,037,170 +0.32(+2.07%)
Mar 09, 2020 15.26 17.36 15.15 15.45 1,128,005 -3.15(-16.94%)
Mar 06, 2020 18.36 18.68 18.21 18.60 473,214 -0.11(-0.59%)
Mar 05, 2020 18.81 19.08 18.51 18.71 510,669 -0.39(-2.04%)
Mar 04, 2020 19.72 19.80 18.95 19.10 389,485 -0.32(-1.65%)
Mar 03, 2020 20.16 20.23 19.22 19.42 695,300 -0.59(-2.95%)
Mar 02, 2020 19.80 20.19 19.50 20.01 742,930 +0.15(+0.76%)
Feb 28, 2020 18.96 19.90 18.95 19.86 715,625 +0.22(+1.12%)
Feb 27, 2020 19.54 19.90 18.95 19.64 356,952 +0.10(+0.51%)
Feb 26, 2020 20.22 20.22 19.39 19.54 466,494 -0.80(-3.93%)
Feb 25, 2020 21.25 21.25 20.27 20.34 480,916 -0.88(-4.15%)
Feb 24, 2020 21.12 21.33 20.82 21.22 4,306,064 -0.36(-1.67%)
Feb 21, 2020 22.00 22.00 21.53 21.58 441,316 -0.47(-2.13%)
Feb 20, 2020 21.65 22.36 21.58 22.05 301,655 +0.29(+1.33%)
Feb 19, 2020 21.45 22.07 21.44 21.76 337,274 +0.36(+1.68%)
Feb 18, 2020 21.25 21.56 21.25 21.40 433,408 +0.03(+0.14%)
Feb 14, 2020 21.37 21.37 21.37 0 -0.05(-0.23%)
Feb 13, 2020 21.78 21.88 21.32 21.42 611,053 -0.48(-2.19%)
Feb 12, 2020 23.64 23.64 21.86 21.90 634,615 -2.10(-8.75%)
Feb 11, 2020 24.00 24.35 23.85 24.00 229,778 +0.08(+0.33%)
Feb 10, 2020 23.63 23.96 23.41 23.92 331,448 +0.18(+0.76%)
Feb 07, 2020 23.68 23.78 23.39 23.74 300,244 -0.20(-0.84%)
Feb 06, 2020 23.86 23.99 23.41 23.94 706,472 +0.10(+0.42%)
Feb 05, 2020 23.36 23.89 23.35 23.84 339,212 +0.70(+3.03%)
Feb 04, 2020 23.17 23.25 23.00 23.14 206,834 +0.28(+1.22%)
Feb 03, 2020 22.92 23.08 22.80 22.86 150,165 -0.03(-0.13%)
Jan 31, 2020 23.27 23.27 22.49 22.89 361,645 -0.46(-1.97%)
Jan 30, 2020 23.65 23.70 22.99 23.35 179,934 -0.42(-1.77%)
Jan 29, 2020 23.65 23.89 23.65 23.77 150,755 +0.17(+0.72%)
Jan 28, 2020 23.66 23.81 23.46 23.60 228,861 +0.04(+0.17%)
Jan 27, 2020 23.50 23.64 23.31 23.56 243,209 -0.29(-1.22%)
Jan 24, 2020 24.14 24.15 23.70 23.85 213,435 -0.24(-1.00%)
Jan 23, 2020 24.23 24.25 23.80 24.09 156,214 -0.29(-1.19%)
Jan 22, 2020 24.55 24.71 24.37 24.38 187,630 -0.15(-0.61%)
Jan 21, 2020 24.46 24.58 24.30 24.53 182,284 -0.07(-0.28%)
Jan 20, 2020 24.79 24.80 24.51 24.60 93,082 -0.26(-1.05%)
Jan 17, 2020 24.82 24.95 24.40 24.86 286,466 +0.14(+0.57%)
Jan 16, 2020 24.80 24.93 24.50 24.72 169,273 +0.02(+0.08%)
Jan 15, 2020 24.83 24.91 24.57 24.70 247,009 -0.27(-1.08%)
Jan 14, 2020 24.79 24.97 24.51 24.97 177,842 +0.14(+0.56%)
Jan 13, 2020 25.15 25.15 24.61 24.83 238,836 -0.21(-0.84%)
Jan 10, 2020 25.35 25.35 24.84 25.04 194,110 -0.31(-1.22%)
Jan 09, 2020 25.20 25.50 25.18 25.35 158,466 +0.17(+0.68%)
Jan 08, 2020 25.26 25.44 25.10 25.18 191,813 -0.13(-0.51%)
Jan 07, 2020 25.28 25.46 24.98 25.31 155,331 +0.04(+0.16%)
Jan 06, 2020 25.05 25.32 25.01 25.27 162,985 -0.01(-0.04%)
Jan 03, 2020 25.23 25.32 25.01 25.28 97,658 -0.05(-0.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.