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 (%)
Mar 27, 2024 38.20 40.16 38.13 40.08 462,232 +1.89(+4.95%)
Mar 26, 2024 37.43 38.70 37.05 38.19 346,913 +0.67(+1.79%)
Mar 25, 2024 37.37 37.71 37.26 37.52 285,629 +0.10(+0.27%)
Mar 22, 2024 37.18 37.52 36.98 37.42 520,289 +0.19(+0.51%)
Mar 21, 2024 37.61 37.81 37.21 37.23 316,405 -0.30(-0.80%)
Mar 20, 2024 37.28 37.61 37.08 37.53 235,311 +0.01(+0.03%)
Mar 19, 2024 36.93 37.77 36.93 37.52 263,908 +0.47(+1.27%)
Mar 18, 2024 37.11 37.52 37.03 37.05 337,037 -0.02(-0.05%)
Mar 15, 2024 36.01 37.30 36.01 37.07 593,055 +0.53(+1.45%)
Mar 14, 2024 35.77 36.95 35.74 36.54 662,960 +0.77(+2.15%)
Mar 13, 2024 35.22 35.87 35.15 35.77 773,012 +0.57(+1.62%)
Mar 12, 2024 35.30 35.35 34.90 35.20 290,314 +0.01(+0.03%)
Mar 11, 2024 35.71 35.71 35.10 35.19 409,173 -0.74(-2.06%)
Mar 08, 2024 36.00 36.09 35.31 35.93 388,368 +0.13(+0.36%)
Mar 07, 2024 35.36 36.17 35.31 35.80 1,015,849 +0.62(+1.76%)
Mar 06, 2024 35.66 35.90 35.04 35.18 389,409 -0.36(-1.01%)
Mar 05, 2024 35.87 36.00 35.49 35.54 489,237 -0.36(-1.00%)
Mar 04, 2024 35.80 36.59 35.71 35.90 228,741 -0.01(-0.03%)
Mar 01, 2024 35.44 36.31 35.41 35.91 374,418 +0.33(+0.93%)
Feb 29, 2024 35.01 35.70 35.01 35.58 544,339 +0.82(+2.36%)
Feb 28, 2024 34.60 35.05 34.43 34.76 849,770 +0.16(+0.46%)
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%)
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.