Finning International (TSX: FTT )

40.71 +0.63 (+1.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 40.33 41.01 40.02 40.71 376,269 +0.63(+1.57%)
Jul 11, 2024 39.95 40.25 39.20 40.08 478,626 +0.43(+1.08%)
Jul 10, 2024 39.60 40.22 39.60 39.65 173,451 +0.20(+0.51%)
Jul 09, 2024 40.13 40.15 39.06 39.45 183,259 -0.99(-2.45%)
Jul 08, 2024 39.76 40.48 39.76 40.44 244,960 +0.81(+2.04%)
Jul 05, 2024 40.82 40.82 39.62 39.63 269,045 -1.04(-2.56%)
Jul 04, 2024 40.39 41.05 40.14 40.67 143,241 +0.20(+0.49%)
Jul 03, 2024 40.28 40.82 40.03 40.47 222,261 +0.11(+0.27%)
Jul 02, 2024 40.04 40.64 39.70 40.36 188,128 +0.25(+0.62%)
Jun 28, 2024 40.11 0 +0.21(+0.53%)
Jun 27, 2024 39.75 40.21 39.04 39.90 210,987 +0.14(+0.35%)
Jun 26, 2024 39.72 40.03 39.62 39.76 226,451 -0.19(-0.48%)
Jun 25, 2024 39.82 40.00 39.49 39.95 217,067 -0.43(-1.06%)
Jun 24, 2024 38.95 40.49 38.95 40.38 295,502 +1.54(+3.96%)
Jun 21, 2024 39.22 39.23 38.65 38.84 688,023 -0.18(-0.46%)
Jun 20, 2024 39.08 39.68 38.88 39.02 463,302 -0.01(-0.03%)
Jun 19, 2024 39.10 39.29 38.84 39.03 158,087 -0.08(-0.20%)
Jun 18, 2024 39.10 39.54 38.98 39.11 475,365 +0.01(+0.03%)
Jun 17, 2024 38.80 39.37 38.71 39.10 374,689 +0.04(+0.10%)
Jun 14, 2024 39.00 39.41 38.62 39.06 472,790 -0.39(-0.99%)
Jun 13, 2024 40.21 40.21 38.77 39.45 484,848 -0.86(-2.13%)
Jun 12, 2024 40.51 40.73 39.98 40.31 305,747 +0.37(+0.93%)
Jun 11, 2024 40.25 40.46 39.83 39.94 174,552 -0.75(-1.84%)
Jun 10, 2024 40.35 41.14 40.35 40.69 199,950 +0.17(+0.42%)
Jun 07, 2024 40.17 40.71 40.00 40.52 370,306 +0.01(+0.02%)
Jun 06, 2024 41.26 41.85 40.34 40.51 356,634 -0.94(-2.27%)
Jun 05, 2024 41.20 41.75 41.01 41.45 294,410 +0.42(+1.02%)
Jun 04, 2024 40.58 41.09 40.37 41.03 416,712 +0.16(+0.39%)
Jun 03, 2024 41.18 41.51 40.80 40.87 380,794 +0.16(+0.39%)
May 31, 2024 41.41 41.79 40.60 40.71 1,361,809 -0.55(-1.33%)
May 30, 2024 41.22 41.53 40.93 41.26 311,793 +0.04(+0.10%)
May 29, 2024 41.87 41.99 40.74 41.22 654,227 -1.51(-3.53%)
May 28, 2024 43.94 44.11 42.60 42.73 351,570 -1.40(-3.17%)
May 27, 2024 43.15 44.20 43.15 44.13 241,592 +1.10(+2.56%)
May 24, 2024 42.70 43.30 42.70 43.03 392,516 +0.45(+1.06%)
May 23, 2024 43.09 43.24 42.28 42.58 208,023 -0.58(-1.34%)
May 22, 2024 43.36 43.70 42.87 43.16 424,282 -0.47(-1.08%)
May 21, 2024 43.87 44.12 43.14 43.63 571,091 -0.43(-0.98%)
May 17, 2024 44.06 0 +0.29(+0.66%)
May 16, 2024 43.82 44.27 43.36 43.77 271,340 -0.15(-0.34%)
May 15, 2024 42.93 44.00 42.50 43.92 278,944 +1.24(+2.91%)
May 14, 2024 42.99 43.00 42.34 42.68 139,384 -0.22(-0.51%)
May 13, 2024 43.31 43.66 42.84 42.90 169,939 -0.28(-0.65%)
May 10, 2024 43.25 43.28 42.32 43.18 143,818 -0.21(-0.48%)
May 09, 2024 43.03 43.59 42.37 43.39 295,616 +0.43(+1.00%)
May 08, 2024 42.60 43.11 42.11 42.96 358,870 +0.73(+1.73%)
May 07, 2024 41.44 42.69 41.14 42.23 492,971 +1.41(+3.45%)
May 06, 2024 40.56 41.17 40.56 40.82 366,737 +0.44(+1.09%)
May 03, 2024 41.19 41.56 40.27 40.38 455,417 -0.41(-1.01%)
May 02, 2024 41.83 41.83 40.55 40.79 776,973 -0.76(-1.83%)
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.