Finning International (TSX: FTT )

40.08 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 14.90 14.95 14.66 14.81 688,158 +0.02(+0.14%)
May 28, 2009 14.99 14.99 14.70 14.79 386,492 -0.06(-0.40%)
May 27, 2009 14.85 15.00 14.77 14.85 384,624 +0.10(+0.68%)
May 26, 2009 14.95 14.98 14.55 14.75 458,696 -0.23(-1.54%)
May 25, 2009 14.80 15.01 14.75 14.98 236,913 -0.01(-0.07%)
May 22, 2009 14.87 15.03 14.60 14.99 772,958 +0.42(+2.88%)
May 21, 2009 14.94 14.94 14.50 14.57 280,065 -0.38(-2.54%)
May 20, 2009 14.72 14.99 14.61 14.95 317,992 +0.30(+2.05%)
May 19, 2009 13.65 14.74 13.65 14.65 1,336,932 +0.33(+2.30%)
May 17, 2009 14.45 14.45 13.55 14.32 155,323 +0.77(+5.68%)
May 15, 2009 14.45 14.45 13.55 13.55 428,647 -0.55(-3.90%)
May 14, 2009 13.50 14.45 13.45 14.10 441,767 +0.60(+4.44%)
May 13, 2009 13.80 13.80 13.37 13.50 1,088,725 -0.40(-2.88%)
May 12, 2009 14.58 14.58 13.64 13.90 586,497 -0.46(-3.20%)
May 11, 2009 14.75 14.97 14.36 14.36 292,702 -0.43(-2.91%)
May 08, 2009 14.35 14.79 14.16 14.79 1,274,035 +0.59(+4.15%)
May 07, 2009 14.96 15.13 14.05 14.20 321,422 -0.63(-4.25%)
May 06, 2009 14.76 14.93 14.60 14.83 1,957,008 +0.07(+0.47%)
May 05, 2009 14.50 14.81 14.35 14.76 521,681 +0.08(+0.54%)
May 04, 2009 14.40 14.77 14.26 14.68 694,838 +0.38(+2.66%)
May 01, 2009 14.25 14.36 14.08 14.30 252,354 +0.08(+0.56%)
Apr 30, 2009 14.25 14.50 14.06 14.22 710,325 +0.13(+0.92%)
Apr 29, 2009 14.00 14.58 14.00 14.09 675,811 +0.00(+0.00%)
Apr 28, 2009 13.76 14.09 13.61 14.09 336,661 -0.10(-0.70%)
Apr 27, 2009 13.97 14.70 13.97 14.19 277,862 -0.28(-1.94%)
Apr 24, 2009 14.65 14.65 14.32 14.47 1,265,338 +0.04(+0.28%)
Apr 23, 2009 14.00 14.60 14.00 14.43 750,061 +0.43(+3.07%)
Apr 22, 2009 12.84 14.50 12.84 14.00 1,468,365 +0.91(+6.95%)
Apr 21, 2009 12.94 13.17 12.76 13.09 318,635 +0.07(+0.54%)
Apr 20, 2009 13.00 13.10 12.63 13.02 273,956 -0.07(-0.53%)
Apr 17, 2009 13.00 13.15 12.95 13.09 232,430 +0.04(+0.31%)
Apr 16, 2009 12.85 13.10 12.85 13.05 225,854 +0.20(+1.56%)
Apr 15, 2009 12.80 13.06 12.80 12.85 198,216 -0.21(-1.61%)
Apr 14, 2009 13.40 13.40 12.53 13.06 536,995 -0.14(-1.06%)
Apr 13, 2009 13.20 13.25 13.00 13.20 183,414 -0.01(-0.08%)
Apr 09, 2009 12.75 13.25 12.50 13.21 420,140 +0.46(+3.61%)
Apr 08, 2009 12.83 13.25 12.50 12.75 1,377,000 +0.15(+1.19%)
Apr 07, 2009 13.20 13.25 12.60 12.60 565,260 -0.65(-4.91%)
Apr 06, 2009 13.50 13.25 13.23 13.25 443,053 +0.00(+0.00%)
Apr 03, 2009 12.85 13.25 12.50 13.25 396,035 +0.13(+0.99%)
Apr 02, 2009 12.85 13.12 12.66 13.12 550,155 +0.46(+3.63%)
Apr 01, 2009 12.60 12.66 12.60 12.66 422,436 +0.06(+0.48%)
Mar 31, 2009 12.50 12.60 12.50 12.60 994,945 +0.10(+0.80%)
Mar 30, 2009 12.83 12.93 12.50 12.50 691,401 -0.43(-3.33%)
Mar 26, 2009 12.60 12.93 12.56 12.93 1,244,449 +0.37(+2.95%)
Mar 25, 2009 12.60 12.60 12.56 12.56 416,424 -0.04(-0.32%)
Mar 24, 2009 12.35 12.60 12.35 12.60 915,564 +0.25(+2.02%)
Mar 23, 2009 11.91 12.40 12.35 12.35 558,625 +0.68(+5.83%)
Mar 20, 2009 11.67 11.67 11.63 11.67 465,184 +0.04(+0.34%)
Mar 19, 2009 11.63 11.63 11.63 465,184 +0.06(+0.52%)
Mar 18, 2009 11.57 11.65 11.49 11.57 330,142 +0.08(+0.70%)
Mar 17, 2009 11.25 11.51 11.34 11.49 567,406 +0.15(+1.32%)
Mar 16, 2009 11.25 11.50 10.88 11.34 349,811 +0.09(+0.80%)
Mar 13, 2009 11.60 11.70 11.25 11.25 326,426 -0.28(-2.43%)
Mar 12, 2009 11.19 11.56 11.16 11.53 558,434 +0.48(+4.34%)
Mar 11, 2009 10.98 11.24 10.79 11.05 404,750 +0.26(+2.41%)
Mar 10, 2009 10.19 11.08 10.19 10.79 596,383 +0.64(+6.31%)
Mar 09, 2009 10.35 10.56 10.10 10.15 399,534 -0.20(-1.93%)
Mar 06, 2009 10.62 10.72 10.15 10.35 295,522 -0.39(-3.63%)
Mar 05, 2009 10.95 10.97 10.55 10.74 382,104 -0.21(-1.92%)
Mar 04, 2009 11.03 11.16 10.85 10.95 450,990 +0.21(+1.96%)
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.