Skip to main content

Finning International (TSX: FTT )

41.63 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 11, 2024 41.56 41.83 41.00 41.63 191,251 +0.18(+0.43%)
Nov 08, 2024 41.70 42.58 40.91 41.45 212,339 -0.35(-0.84%)
Nov 07, 2024 41.62 42.00 41.41 41.80 466,953 +0.42(+1.01%)
Nov 06, 2024 41.68 41.68 40.79 41.38 193,911 +0.19(+0.46%)
Nov 05, 2024 40.83 41.19 40.58 41.19 366,377 +0.13(+0.32%)
Nov 04, 2024 41.12 41.79 40.93 41.06 374,490 -0.32(-0.77%)
Nov 01, 2024 40.93 41.53 40.61 41.38 365,502 +0.74(+1.82%)
Oct 31, 2024 41.28 41.50 40.35 40.64 597,596 -0.64(-1.55%)
Oct 30, 2024 42.02 42.10 41.28 41.28 233,835 -0.87(-2.06%)
Oct 29, 2024 41.85 42.24 41.47 42.15 263,075 +0.36(+0.86%)
Oct 28, 2024 41.89 42.07 41.51 41.79 524,656 -0.12(-0.29%)
Oct 25, 2024 42.09 42.43 41.78 41.91 109,330 -0.23(-0.55%)
Oct 24, 2024 42.53 42.54 41.84 42.14 121,771 -0.39(-0.92%)
Oct 23, 2024 42.50 43.06 42.12 42.53 180,172 -0.09(-0.21%)
Oct 22, 2024 42.85 43.16 42.47 42.62 180,336 -0.54(-1.25%)
Oct 21, 2024 43.36 43.55 43.01 43.16 147,087 -0.10(-0.23%)
Oct 18, 2024 43.58 43.86 43.21 43.26 157,007 +0.03(+0.07%)
Oct 17, 2024 43.61 43.90 42.85 43.23 182,757 -0.35(-0.80%)
Oct 16, 2024 43.61 43.93 43.49 43.58 177,717 +0.13(+0.30%)
Oct 15, 2024 43.85 44.17 43.33 43.45 202,188 -0.45(-1.03%)
Oct 11, 2024 43.90 0 +0.05(+0.11%)
Oct 10, 2024 43.66 44.03 43.54 43.85 100,324 +0.19(+0.44%)
Oct 09, 2024 43.13 43.77 43.04 43.66 219,370 +0.14(+0.32%)
Oct 08, 2024 43.77 43.77 43.04 43.52 169,605 -0.16(-0.37%)
Oct 07, 2024 43.69 43.96 43.27 43.68 131,310 -0.16(-0.36%)
Oct 04, 2024 44.77 44.82 43.71 43.84 150,223 -0.74(-1.66%)
Oct 03, 2024 43.45 44.90 43.28 44.58 1,154,031 +0.85(+1.94%)
Oct 02, 2024 44.43 44.65 43.58 43.73 312,882 -0.97(-2.17%)
Oct 01, 2024 44.20 45.17 43.22 44.70 520,446 +0.31(+0.70%)
Sep 30, 2024 43.73 44.40 43.63 44.39 443,218 +0.53(+1.21%)
Sep 27, 2024 43.97 44.34 43.00 43.86 467,007 -0.08(-0.18%)
Sep 26, 2024 42.22 43.95 40.94 43.94 639,285 +2.25(+5.40%)
Sep 25, 2024 42.30 42.30 41.42 41.69 125,106 -0.56(-1.33%)
Sep 24, 2024 41.02 42.41 40.87 42.25 484,823 +1.35(+3.30%)
Sep 23, 2024 40.92 41.41 40.68 40.90 177,855 +0.06(+0.15%)
Sep 20, 2024 40.89 40.92 40.02 40.84 627,898 -0.16(-0.39%)
Sep 19, 2024 40.16 41.00 40.00 41.00 413,005 +1.45(+3.67%)
Sep 18, 2024 39.75 39.95 39.42 39.55 136,743 -0.29(-0.73%)
Sep 17, 2024 39.68 40.20 39.61 39.84 130,031 +0.29(+0.73%)
Sep 16, 2024 39.49 39.93 39.34 39.55 250,043 +0.23(+0.58%)
Sep 13, 2024 39.16 39.75 39.16 39.32 151,457 +0.23(+0.59%)
Sep 12, 2024 38.00 39.41 38.00 39.09 301,968 +1.42(+3.77%)
Sep 11, 2024 37.29 37.79 36.85 37.67 189,778 +0.28(+0.75%)
Sep 10, 2024 37.63 37.87 36.67 37.39 285,115 -0.18(-0.48%)
Sep 09, 2024 37.57 38.06 37.30 37.57 213,039 +0.33(+0.89%)
Sep 06, 2024 37.97 38.34 37.00 37.24 320,098 -0.79(-2.08%)
Sep 05, 2024 38.46 38.57 37.77 38.03 347,649 -0.31(-0.81%)
Sep 04, 2024 38.44 38.97 38.08 38.34 406,736 -0.22(-0.57%)
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.