Finning International Inc. (FTT.TO) TSX

86.16

-2.34(-2.64%)

Updated at April 02 04:00PM

Currency In CAD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	87.04	86.16	86.16	87.89	85.14	189,319
April 01, 2026	86.8	88.5	88.5	88.87	84.93	554,688
March 31, 2026	84.91	86.08	86.08	86.39	84.67	261,229
March 30, 2026	85.54	83.63	83.63	86.18	83.16	310,256
March 27, 2026	85.16	85.35	85.35	86.34	84.76	508,035
March 26, 2026	86.96	86.5	86.5	88.27	86.48	407,484
March 25, 2026	88.15	88.1	88.1	88.76	87.11	319,375
March 24, 2026	85.35	87.16	87.16	88.69	85.35	259,404
March 23, 2026	82.21	86.46	86.46	87.5	82.02	756,443
March 20, 2026	82.78	80.65	80.65	83.48	80.37	1.26M
March 19, 2026	87.1	82.95	82.95	88	82.08	911,852
March 18, 2026	90.53	88.66	88.66	91.45	88.31	283,764
March 17, 2026	90.57	91.1	91.1	91.96	89.79	225,133
March 16, 2026	90.31	90.05	90.05	91.58	89.9	326,755
March 13, 2026	89.97	89.66	89.66	91.05	88.63	312,500
March 12, 2026	88.62	89.74	89.74	90.53	88.62	367,861
March 11, 2026	89.47	89.66	89.66	91.07	89.1	310,793
March 10, 2026	88.69	89.8	89.8	91.21	88.09	185,874
March 09, 2026	85.88	88.44	88.44	88.86	84.82	226,136
March 06, 2026	87.24	87.62	87.62	88.96	86.41	476,700
March 05, 2026	91.75	88.75	88.75	93.3	88.5	576,600
March 04, 2026	93.38	93.15	93.15	93.7	91.6	387,434
March 03, 2026	95.57	93.34	93.34	95.9	91.73	766,188
March 02, 2026	90.86	97.96	97.96	98.93	89.53	830,300
February 27, 2026	91.35	91.96	91.96	92.25	90.17	428,810
February 26, 2026	92.99	91.84	91.84	93.45	90.15	497,500
February 25, 2026	92	93.62	93.32	94.46	91.25	443,800
February 24, 2026	88.93	91.75	91.45	91.88	88.25	277,345
February 23, 2026	90.8	88.69	88.4	90.96	86.19	584,339
February 20, 2026	89.49	91.31	0	91.95	89.49	333,700
February 19, 2026	89.32	90.08	0	91.14	88.59	345,246
February 18, 2026	89.14	89.18	0	90.36	88.27	436,627
February 17, 2026	88.84	88.81	0	90.1	87.97	411,637
February 13, 2026	87.71	89.53	0	90.67	86.76	591,526
February 12, 2026	88.77	87.2	0	89.58	87	740,100
February 11, 2026	87	87.81	0	89.76	86.5	666,726
February 10, 2026	90.18	89.62	0	90.84	89.5	227,800
February 09, 2026	88.92	90.5	0	90.61	88.89	360,700
February 06, 2026	87.41	88.9	0	89.71	87.03	252,700
February 05, 2026	87.67	86.33	0	88.03	85.8	365,645
February 04, 2026	87.88	88.48	0	88.67	86.7	312,404
February 03, 2026	87.54	87.35	0	88.02	86.2	811,305
February 02, 2026	85.33	87.53	0	87.64	85.33	288,201
January 30, 2026	87.32	85.39	0	87.66	85.32	673,200
January 29, 2026	89.15	87.92	0	89.85	86.55	568,200
January 28, 2026	88.46	89.1	0	89.14	86.53	389,122
January 27, 2026	86.06	88.31	0	88.5	85.77	382,506
January 26, 2026	85.82	86.42	0	86.99	83.93	440,813
January 23, 2026	85.18	85.83	0	86.2	84.96	435,529
January 22, 2026	85.73	85.43	0	86.57	84.72	251,700
January 21, 2026	84.94	85.18	0	86.05	83.6	339,000
January 20, 2026	85	84.33	0	85.73	83.43	351,200
January 19, 2026	85.29	85.73	0	85.93	84.8	178,100
January 16, 2026	83.19	85.71	0	86.76	82	698,149
January 15, 2026	79.45	83.31	0	83.4	78.67	529,100
January 14, 2026	80.79	79.02	0	81.73	78.46	412,201
January 13, 2026	80.71	81.23	0	81.84	79.71	393,500
January 12, 2026	78.66	80.63	0	81.14	77.69	412,039
January 09, 2026	76.51	78.96	0	79.14	76.34	274,500
January 08, 2026	76.32	76.26	0	77.41	75.68	560,926