Skip to main content

Finning International (TSX: FTT )

39.81 -0.27 (-0.67%)
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, 2023 33.07 33.73 33.07 33.69 241,826 +0.75(+2.28%)
Mar 30, 2023 32.77 33.03 32.67 32.94 235,039 +0.41(+1.26%)
Mar 29, 2023 32.67 32.92 32.43 32.53 230,542 +0.06(+0.18%)
Mar 28, 2023 32.48 32.99 32.40 32.47 248,957 +0.04(+0.12%)
Mar 27, 2023 32.51 32.57 31.83 32.43 336,849 +0.01(+0.03%)
Mar 24, 2023 32.40 32.71 32.05 32.42 250,977 -0.58(-1.76%)
Mar 23, 2023 33.20 33.57 32.85 33.00 258,448 -0.16(-0.48%)
Mar 22, 2023 33.70 34.13 33.12 33.16 262,886 -0.54(-1.60%)
Mar 21, 2023 33.50 34.01 33.50 33.70 252,032 +0.41(+1.23%)
Mar 20, 2023 33.07 33.92 32.88 33.29 209,708 +0.19(+0.57%)
Mar 17, 2023 33.13 33.24 32.60 33.10 483,784 -0.30(-0.90%)
Mar 16, 2023 32.81 33.52 32.32 33.40 241,848 +0.33(+1.00%)
Mar 15, 2023 34.02 34.17 32.94 33.07 364,984 -1.35(-3.92%)
Mar 14, 2023 34.25 34.99 33.85 34.42 454,637 +0.53(+1.56%)
Mar 13, 2023 34.02 34.54 33.11 33.89 518,525 -0.48(-1.40%)
Mar 10, 2023 34.84 34.93 34.19 34.37 280,018 -0.51(-1.46%)
Mar 09, 2023 35.61 36.05 34.87 34.88 407,644 -0.64(-1.80%)
Mar 08, 2023 34.85 35.70 34.71 35.52 345,596 +0.56(+1.60%)
Mar 07, 2023 35.21 35.68 34.92 34.96 284,200 -0.28(-0.79%)
Mar 06, 2023 35.09 35.82 35.02 35.24 350,527 +0.09(+0.26%)
Mar 03, 2023 34.40 35.33 34.13 35.15 412,229 +0.89(+2.60%)
Mar 02, 2023 33.99 34.63 33.86 34.26 548,483 -0.28(-0.81%)
Mar 01, 2023 34.70 35.35 34.36 34.54 733,504 -0.07(-0.20%)
Feb 28, 2023 34.23 34.82 34.05 34.61 649,999 +0.41(+1.20%)
Feb 27, 2023 34.76 34.76 34.13 34.20 293,915 -0.34(-0.98%)
Feb 24, 2023 35.14 35.14 34.05 34.54 717,239 -0.72(-2.04%)
Feb 23, 2023 34.99 35.92 34.95 35.26 429,698 -0.10(-0.28%)
Feb 22, 2023 35.02 35.56 34.69 35.36 328,075 +0.18(+0.51%)
Feb 21, 2023 36.06 36.30 35.03 35.18 370,121 -1.08(-2.98%)
Feb 17, 2023 36.26 0 +0.27(+0.75%)
Feb 16, 2023 36.37 36.58 35.94 35.99 330,454 -0.46(-1.26%)
Feb 15, 2023 36.20 37.07 36.20 36.45 327,883 +0.19(+0.52%)
Feb 14, 2023 36.53 36.58 35.94 36.26 220,921 -0.51(-1.39%)
Feb 13, 2023 36.90 37.31 36.63 36.77 310,854 -0.30(-0.81%)
Feb 10, 2023 35.66 37.36 35.41 37.07 717,078 +1.29(+3.61%)
Feb 09, 2023 36.70 36.74 35.61 35.78 596,882 -0.62(-1.70%)
Feb 08, 2023 35.91 36.66 35.50 36.40 454,502 +0.40(+1.11%)
Feb 07, 2023 37.13 37.13 35.23 36.00 821,509 -1.09(-2.94%)
Feb 06, 2023 36.79 37.34 36.72 37.09 365,741 -0.16(-0.43%)
Feb 03, 2023 37.60 37.65 36.91 37.25 705,334 -0.72(-1.90%)
Feb 02, 2023 38.99 39.48 37.86 37.97 687,301 -1.03(-2.64%)
Feb 01, 2023 37.74 39.06 37.32 39.00 624,721 +1.46(+3.89%)
Jan 31, 2023 37.09 38.03 37.05 37.54 527,782 +0.49(+1.32%)
Jan 30, 2023 37.43 37.86 36.85 37.05 419,378 -0.63(-1.67%)
Jan 27, 2023 37.32 37.91 36.86 37.68 207,287 +0.39(+1.05%)
Jan 26, 2023 37.28 37.42 36.70 37.29 201,940 +0.15(+0.40%)
Jan 25, 2023 36.58 37.34 36.14 37.14 239,195 +0.25(+0.68%)
Jan 24, 2023 36.49 37.20 36.48 36.89 511,745 +0.28(+0.76%)
Jan 23, 2023 36.77 36.94 36.40 36.61 274,873 +0.02(+0.05%)
Jan 20, 2023 36.14 36.67 35.98 36.59 238,997 +0.55(+1.53%)
Jan 19, 2023 36.86 37.14 35.67 36.04 263,647 -1.09(-2.94%)
Jan 18, 2023 37.01 37.71 37.01 37.13 300,657 +0.16(+0.43%)
Jan 17, 2023 36.73 37.06 36.52 36.97 289,933 +0.24(+0.65%)
Jan 16, 2023 37.01 37.01 36.51 36.73 77,845 -0.10(-0.27%)
Jan 13, 2023 36.74 36.95 36.44 36.83 226,365 -0.11(-0.30%)
Jan 12, 2023 37.19 37.19 36.78 36.94 421,537 -0.19(-0.51%)
Jan 11, 2023 36.82 37.27 36.56 37.13 379,498 +0.45(+1.23%)
Jan 10, 2023 35.71 36.83 35.49 36.68 499,078 +0.88(+2.46%)
Jan 09, 2023 34.75 36.46 34.75 35.80 514,096 +1.05(+3.02%)
Jan 06, 2023 33.82 34.99 33.62 34.75 420,885 +1.04(+3.09%)
Jan 05, 2023 33.95 33.95 32.87 33.71 331,433 +0.05(+0.15%)
Jan 04, 2023 34.01 34.25 33.47 33.66 383,178 -0.17(-0.50%)
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.