Finning International Inc. (FTT.TO) TSX

57.68

-0.37(-0.64%)

Updated at September 08 04:00PM

Currency In CAD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202558.3258.0558.0559.0157.47319,849
September 04, 202557.5958.1558.1558.3757.28662,709
September 03, 202557.4757.2557.2558.4757.17514,700
September 02, 202556.2257.357.357.455.82362,206
August 29, 202557.156.9456.9457.4156.55289,656
August 28, 202557.2757.3957.3957.4756.73413,929
August 27, 202556.5857.0357.0357.2756.24574,800
August 26, 202556.2256.7356.7356.8756.21481,700
August 25, 202556.9656.256.256.9655.85564,600
August 22, 202556.356.7756.7757.2456.23374,301
August 21, 202556.6956.0756.0757.1756498,200
August 20, 20255756.9356.6357.356.53378,300
August 19, 202556.9457.4357.1257.4956.89292,600
August 18, 202556.6557.1157.1157.4656.65348,690
August 15, 202557.5356.6556.6558.3556.57485,222
August 14, 202558.7757.4657.4658.9957.42473,900
August 13, 202558.5359.359.359.558.53452,200
August 12, 202557.2758.6958.6958.7257.27670,600
August 11, 202557.3557.1457.1457.7656.71501,000
August 08, 202557.9857.457.458.2557.26776,500
August 07, 202558.5257.7757.7759.2557.21.03M
August 06, 202556.558.1358.1358.33542.71M
August 05, 202561.7561.6461.6462.7861.24588,944
August 01, 202559.7660.2960.2960.3859.38337,821
July 31, 202560.7160.3860.3860.7559.93616,300
July 30, 20256160.6260.6261.4760.3423,500
July 29, 202561.4360.9260.9261.6660.62311,600
July 28, 202561.6661.2561.2561.7360.85504,341
July 25, 202561.7561.7161.7161.8761.31250,300
July 24, 202561.7161.4961.4962.0361.08395,800
July 23, 20256261.661.662.561.57515,917
July 22, 202561.461.4561.4561.8761.06627,400
July 21, 202562.161.461.462.4961.32321,700
July 18, 202561.461.8561.8562.0161.12258,700
July 17, 202561.1161.5461.5461.7560.81334,113
July 16, 202560.5661.0761.0761.2460.18368,403
July 15, 202560.7260.3560.3561.2260.23415,000
July 14, 202560.0460.8460.8460.8559.92320,500
July 11, 202559.7960.0560.0560.1659.23471,533
July 10, 202560.1159.9959.9960.6659.91620,000
July 09, 202560.6159.859.860.7259.79652,014
July 08, 20256060.460.460.6359.5620,200
July 07, 20256059.4359.4360.2959.3457,826
July 04, 202559.559.7759.7760.2758.96289,100
July 03, 202558.2559.9959.9960.1158.22908,817
July 02, 202558.4158.2758.2759.1557.81604,449
June 30, 202557.5258.2258.2258.3457.14463,649
June 27, 202556.557.5857.5857.9256.5689,400
June 26, 202556.7556.6656.6656.9456.27540,900
June 25, 202556.7256.6456.6457.0756.3528,149
June 24, 202556.0756.856.856.9955.85560,004
June 23, 202555.32565656.4655.24553,603
June 20, 202555.255.2255.2255.4254.46796,100
June 19, 202554.4454.954.954.9754.2573,700
June 18, 202555.0454.6554.6555.5954.6307,900
June 17, 202554.8455.1255.1255.6354.84267,300
June 16, 202554.8955.2255.2255.4354.81481,202
June 13, 202554.0754.7154.7155.4953.97582,300
June 12, 202554.5454.6854.6856.1354.53951,800
June 11, 202553.1754.654.654.7553578,400