Skip to main content

Finning International (TSX: FTT )

34.60 +0.21 (+0.61%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2024 34.89 35.28 34.50 34.60 312,146 +0.21(+0.61%)
Feb 26, 2024 34.61 35.07 34.38 34.39 261,887 -0.47(-1.35%)
Feb 23, 2024 34.99 35.38 34.73 34.86 213,405 +0.01(+0.03%)
Feb 22, 2024 35.05 35.22 34.77 34.85 347,488 -0.13(-0.37%)
Feb 21, 2024 34.36 35.07 34.28 34.98 335,191 +0.43(+1.24%)
Feb 20, 2024 35.40 35.55 34.47 34.55 567,386 -1.08(-3.03%)
Feb 16, 2024 35.63 0 +0.31(+0.88%)
Feb 15, 2024 35.20 35.72 35.01 35.32 693,131 +0.20(+0.57%)
Feb 14, 2024 36.23 36.53 35.03 35.12 639,936 -0.95(-2.63%)
Feb 13, 2024 37.17 37.50 35.91 36.07 460,518 -1.73(-4.58%)
Feb 12, 2024 37.45 38.22 37.16 37.80 526,030 +0.31(+0.83%)
Feb 09, 2024 36.32 38.01 35.97 37.49 456,103 +1.12(+3.08%)
Feb 08, 2024 36.14 36.72 35.88 36.37 549,344 +0.30(+0.83%)
Feb 07, 2024 38.01 38.01 34.36 36.07 1,367,067 -3.65(-9.19%)
Feb 06, 2024 39.51 40.32 39.51 39.72 189,238 +0.26(+0.66%)
Feb 05, 2024 40.03 40.44 39.34 39.46 267,212 -0.79(-1.96%)
Feb 02, 2024 39.41 40.41 39.40 40.25 150,685 +0.57(+1.44%)
Feb 01, 2024 39.11 39.98 38.93 39.68 322,465 +0.77(+1.98%)
Jan 31, 2024 40.13 40.16 37.89 38.91 517,944 -1.47(-3.64%)
Jan 30, 2024 40.36 40.67 39.95 40.38 206,013 -0.17(-0.42%)
Jan 29, 2024 40.16 40.68 39.84 40.55 207,664 -0.02(-0.05%)
Jan 26, 2024 39.40 40.62 39.06 40.57 201,560 +1.18(+3.00%)
Jan 25, 2024 39.75 39.76 39.21 39.39 171,203 -0.43(-1.08%)
Jan 24, 2024 40.13 40.54 39.71 39.82 157,310 -0.31(-0.77%)
Jan 23, 2024 40.11 40.50 39.78 40.13 189,991 +0.02(+0.05%)
Jan 22, 2024 39.03 40.16 39.03 40.11 161,322 +1.09(+2.79%)
Jan 19, 2024 38.66 39.05 38.24 39.02 109,075 +0.39(+1.01%)
Jan 18, 2024 38.48 38.98 38.44 38.63 136,937 +0.23(+0.60%)
Jan 17, 2024 38.79 38.93 38.03 38.40 219,927 -1.05(-2.66%)
Jan 16, 2024 38.96 39.58 38.61 39.45 251,876 +0.16(+0.41%)
Jan 15, 2024 39.00 39.47 38.74 39.29 132,672 +0.30(+0.77%)
Jan 12, 2024 38.38 39.11 38.16 38.99 181,995 +0.78(+2.04%)
Jan 11, 2024 37.61 38.30 37.38 38.21 150,682 +0.55(+1.46%)
Jan 10, 2024 37.82 38.32 37.21 37.66 311,464 -0.16(-0.42%)
Jan 09, 2024 38.05 38.05 37.10 37.82 260,945 -0.21(-0.55%)
Jan 08, 2024 38.18 38.18 37.73 38.03 132,999 -0.04(-0.11%)
Jan 05, 2024 38.23 38.36 37.65 38.07 135,588 -0.48(-1.25%)
Jan 04, 2024 38.13 38.76 37.58 38.55 165,351 +0.31(+0.81%)
Jan 03, 2024 37.82 38.39 37.41 38.24 195,970 -0.05(-0.13%)
Jan 02, 2024 38.01 38.70 38.01 38.29 209,055 -0.03(-0.08%)
Dec 29, 2023 38.32 0 -0.09(-0.23%)
Dec 28, 2023 38.71 38.81 38.02 38.41 129,765 -0.46(-1.18%)
Dec 27, 2023 38.59 39.32 38.42 38.87 167,726 +0.46(+1.20%)
Dec 22, 2023 38.41 0 +0.00(+0.00%)
Dec 21, 2023 38.28 38.49 38.02 38.41 182,053 +0.36(+0.95%)
Dec 20, 2023 38.67 39.32 37.95 38.05 503,033 -0.85(-2.19%)
Dec 19, 2023 37.69 38.91 37.69 38.90 344,539 +1.20(+3.18%)
Dec 18, 2023 37.70 37.98 37.29 37.70 256,849 +0.22(+0.59%)
Dec 15, 2023 37.49 38.36 37.16 37.48 804,227 -0.59(-1.55%)
Dec 14, 2023 37.61 38.48 36.60 38.07 505,035 +1.64(+4.50%)
Dec 13, 2023 35.16 36.48 35.00 36.43 293,162 +1.27(+3.61%)
Dec 12, 2023 35.17 35.50 35.14 35.16 413,047 -0.32(-0.90%)
Dec 11, 2023 34.89 35.51 34.76 35.48 312,094 +0.34(+0.97%)
Dec 08, 2023 34.82 35.44 34.71 35.14 386,346 +0.54(+1.56%)
Dec 07, 2023 34.74 35.20 34.49 34.60 579,280 -0.03(-0.09%)
Dec 06, 2023 34.83 35.22 34.59 34.63 193,722 +0.06(+0.17%)
Dec 05, 2023 34.70 35.14 34.55 34.57 372,491 -0.40(-1.14%)
Dec 04, 2023 34.89 35.20 34.35 34.97 316,848 -0.09(-0.26%)
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.