Finning International Inc. FTT
TSX · Canada · Distribution Services
CAD 109.89+0.85 (+0.78%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 109.89 | +0.78% | CAD 108.58 | CAD 111.70 | CAD 105.71 | 418.23K |
| 2026-09-30 | CAD 109.04 | +0.74% | CAD 108.40 | CAD 109.49 | CAD 106.76 | 434.70K |
| 2026-09-29 | CAD 108.24 | +2.06% | CAD 107.10 | CAD 108.81 | CAD 106.01 | 307.90K |
| 2026-09-28 | CAD 106.06 | -0.12% | CAD 105.21 | CAD 106.86 | CAD 104.14 | 254.30K |
| 2026-09-25 | CAD 106.19 | +1.46% | CAD 103.67 | CAD 106.57 | CAD 102.92 | 458.80K |
| 2026-09-24 | CAD 104.66 | -0.32% | CAD 103.98 | CAD 106.04 | CAD 100.75 | 402.40K |
| 2026-09-23 | CAD 105.00 | +1.27% | CAD 102.99 | CAD 107.69 | CAD 102.99 | 582.80K |
| 2026-09-22 | CAD 103.68 | +4.96% | CAD 99.31 | CAD 104.61 | CAD 99.23 | 717.70K |
| 2026-09-21 | CAD 98.78 | +3.96% | CAD 95.57 | CAD 98.82 | CAD 95.45 | 320.00K |
| 2026-09-18 | CAD 95.02 | -0.24% | CAD 95.06 | CAD 96.48 | CAD 94.78 | 2.22M |
| 2026-09-17 | CAD 95.25 | +2.72% | CAD 93.23 | CAD 95.80 | CAD 93.23 | 288.80K |
| 2026-09-16 | CAD 92.73 | +1.91% | CAD 91.82 | CAD 94.87 | CAD 91.42 | 396.50K |
| 2026-09-15 | CAD 90.99 | -1.18% | CAD 91.79 | CAD 92.91 | CAD 90.40 | 238.00K |
| 2026-09-14 | CAD 92.08 | -1.82% | CAD 92.46 | CAD 93.00 | CAD 90.79 | 488.20K |
| 2026-09-11 | CAD 93.79 | +1.06% | CAD 93.75 | CAD 94.70 | CAD 91.88 | 418.80K |
| 2026-09-10 | CAD 92.81 | -1.27% | CAD 93.13 | CAD 93.95 | CAD 91.73 | 374.60K |
| 2026-09-09 | CAD 94.00 | -0.53% | CAD 93.89 | CAD 95.14 | CAD 93.47 | 522.40K |
| 2026-09-08 | CAD 94.50 | +3.21% | CAD 91.50 | CAD 94.59 | CAD 91.50 | 452.30K |
| 2026-09-04 | CAD 91.56 | +1.67% | CAD 89.94 | CAD 92.72 | CAD 89.23 | 346.70K |
| 2026-09-03 | CAD 90.06 | +1.32% | CAD 89.03 | CAD 90.46 | CAD 88.15 | 458.00K |
| 2026-09-02 | CAD 88.89 | +4.42% | CAD 86.11 | CAD 88.98 | CAD 85.92 | 505.80K |
| 2026-09-01 | CAD 85.13 | -6.38% | CAD 90.00 | CAD 90.00 | CAD 84.57 | 776.30K |
| 2026-08-31 | CAD 90.93 | +0.15% | CAD 90.80 | CAD 92.23 | CAD 89.67 | 404.80K |
| 2026-08-28 | CAD 90.79 | -3.08% | CAD 93.74 | CAD 93.75 | CAD 90.54 | 335.90K |
| 2026-08-27 | CAD 93.68 | +1.69% | CAD 92.90 | CAD 95.07 | CAD 92.40 | 416.90K |
| 2026-08-26 | CAD 92.12 | +2.22% | CAD 89.86 | CAD 92.71 | CAD 89.86 | 358.80K |
| 2026-08-25 | CAD 90.12 | -0.53% | CAD 90.95 | CAD 91.92 | CAD 89.52 | 442.40K |
| 2026-08-24 | CAD 90.60 | -1.10% | CAD 91.06 | CAD 92.07 | CAD 89.00 | 721.60K |
| 2026-08-21 | CAD 91.61 | -0.45% | CAD 92.36 | CAD 93.03 | CAD 90.75 | 540.70K |
| 2026-08-20 | CAD 92.02 | -1.36% | CAD 91.96 | CAD 93.05 | CAD 90.35 | 442.00K |
| 2026-08-19 | CAD 93.29 | -0.68% | CAD 94.38 | CAD 94.55 | CAD 90.45 | 306.70K |
| 2026-08-18 | CAD 93.93 | -1.66% | CAD 95.00 | CAD 96.55 | CAD 93.42 | 479.80K |
| 2026-08-17 | CAD 95.52 | +1.44% | CAD 93.98 | CAD 96.17 | CAD 93.98 | 230.50K |
| 2026-08-14 | CAD 94.16 | -1.26% | CAD 95.31 | CAD 96.30 | CAD 93.40 | 182.40K |
| 2026-08-13 | CAD 95.36 | +1.60% | CAD 93.96 | CAD 95.78 | CAD 93.25 | 369.50K |
| 2026-08-12 | CAD 93.86 | -0.15% | CAD 94.48 | CAD 94.98 | CAD 92.96 | 240.30K |
| 2026-08-11 | CAD 94.00 | -0.37% | CAD 94.59 | CAD 95.89 | CAD 93.25 | 380.20K |
| 2026-08-10 | CAD 94.35 | -1.67% | CAD 95.83 | CAD 96.58 | CAD 93.58 | 626.50K |
| 2026-08-07 | CAD 95.95 | +0.50% | CAD 96.44 | CAD 98.18 | CAD 94.86 | 470.30K |
| 2026-08-06 | CAD 95.47 | -3.33% | CAD 98.20 | CAD 100.45 | CAD 95.00 | 416.20K |
| 2026-08-05 | CAD 98.76 | -0.99% | CAD 99.75 | CAD 101.65 | CAD 98.29 | 425.30K |
| 2026-08-04 | CAD 99.75 | +7.37% | CAD 95.80 | CAD 100.98 | CAD 95.63 | 627.10K |
| 2026-07-31 | CAD 92.90 | -0.76% | CAD 94.00 | CAD 94.05 | CAD 91.82 | 323.00K |
| 2026-07-30 | CAD 93.61 | +2.89% | CAD 92.91 | CAD 94.57 | CAD 91.55 | 632.70K |
| 2026-07-29 | CAD 90.98 | -5.83% | CAD 96.15 | CAD 96.70 | CAD 90.84 | 835.20K |
| 2026-07-28 | CAD 96.61 | -3.20% | CAD 100.06 | CAD 100.98 | CAD 95.78 | 572.80K |
| 2026-07-27 | CAD 99.80 | -7.51% | CAD 108.35 | CAD 108.55 | CAD 95.59 | 784.40K |
| 2026-07-24 | CAD 107.90 | +1.35% | CAD 106.75 | CAD 109.10 | CAD 105.88 | 381.80K |
| 2026-07-23 | CAD 106.46 | -0.88% | CAD 106.10 | CAD 108.67 | CAD 105.04 | 455.00K |
| 2026-07-22 | CAD 107.40 | +1.27% | CAD 105.28 | CAD 108.00 | CAD 104.65 | 424.70K |
| 2026-07-21 | CAD 106.05 | +2.90% | CAD 104.18 | CAD 106.56 | CAD 103.46 | 439.80K |
| 2026-07-20 | CAD 103.06 | -3.92% | CAD 107.77 | CAD 109.58 | CAD 103.00 | 297.10K |
| 2026-07-17 | CAD 107.27 | +2.54% | CAD 103.37 | CAD 109.37 | CAD 102.45 | 571.10K |
| 2026-07-16 | CAD 104.61 | -2.22% | CAD 105.95 | CAD 107.68 | CAD 103.67 | 359.40K |
| 2026-07-15 | CAD 106.99 | +2.21% | CAD 104.71 | CAD 107.96 | CAD 104.71 | 320.90K |
| 2026-07-14 | CAD 104.68 | +0.32% | CAD 104.85 | CAD 108.10 | CAD 102.80 | 401.40K |
| 2026-07-13 | CAD 104.35 | +1.80% | CAD 101.72 | CAD 104.35 | CAD 101.37 | 387.40K |
| 2026-07-10 | CAD 102.50 | +3.12% | CAD 99.55 | CAD 103.37 | CAD 99.55 | 409.40K |
| 2026-07-09 | CAD 99.40 | +0.09% | CAD 99.69 | CAD 101.00 | CAD 98.55 | 481.80K |
| 2026-07-08 | CAD 99.31 | +0.95% | CAD 97.13 | CAD 100.16 | CAD 97.13 | 541.40K |
| 2026-07-07 | CAD 98.38 | +0.39% | CAD 97.16 | CAD 98.40 | CAD 93.91 | 896.30K |
| 2026-07-06 | CAD 98.00 | +0.67% | CAD 97.21 | CAD 99.05 | CAD 96.80 | 455.70K |
| 2026-07-03 | CAD 97.35 | +2.58% | CAD 95.32 | CAD 97.80 | CAD 95.32 | 118.50K |
| 2026-07-02 | CAD 94.90 | -5.27% | CAD 99.84 | CAD 100.13 | CAD 93.51 | 655.20K |
| 2026-06-30 | CAD 100.18 | +4.62% | CAD 96.52 | CAD 100.24 | CAD 95.96 | 623.10K |
| 2026-06-29 | CAD 95.76 | -0.38% | CAD 96.07 | CAD 96.95 | CAD 94.41 | 450.70K |
| 2026-06-26 | CAD 96.13 | -0.32% | CAD 95.07 | CAD 97.55 | CAD 95.00 | 428.60K |
| 2026-06-25 | CAD 96.44 | +1.57% | CAD 95.94 | CAD 97.62 | CAD 95.00 | 688.40K |
| 2026-06-24 | CAD 94.95 | -3.44% | CAD 98.28 | CAD 98.28 | CAD 94.46 | 568.60K |
| 2026-06-23 | CAD 98.33 | -4.13% | CAD 101.05 | CAD 102.60 | CAD 97.13 | 670.30K |
| 2026-06-22 | CAD 102.57 | +1.58% | CAD 102.01 | CAD 103.56 | CAD 100.62 | 576.50K |
| 2026-06-19 | CAD 100.97 | -0.37% | CAD 100.71 | CAD 102.46 | CAD 100.71 | 270.60K |
| 2026-06-18 | CAD 101.34 | +3.76% | CAD 98.31 | CAD 101.54 | CAD 98.06 | 460.00K |
| 2026-06-17 | CAD 97.67 | -3.80% | CAD 101.51 | CAD 103.00 | CAD 96.17 | 617.50K |
| 2026-06-16 | CAD 101.53 | +1.67% | CAD 99.75 | CAD 102.05 | CAD 98.75 | 358.30K |
| 2026-06-15 | CAD 99.86 | +3.59% | CAD 97.90 | CAD 100.22 | CAD 97.38 | 387.70K |
| 2026-06-12 | CAD 96.40 | +2.22% | CAD 94.77 | CAD 96.94 | CAD 94.56 | 414.90K |
| 2026-06-11 | CAD 94.31 | +0.90% | CAD 93.93 | CAD 95.79 | CAD 93.51 | 640.00K |
| 2026-06-10 | CAD 93.47 | -7.51% | CAD 100.23 | CAD 100.71 | CAD 93.39 | 715.80K |
| 2026-06-09 | CAD 101.06 | -1.72% | CAD 102.69 | CAD 103.85 | CAD 98.00 | 522.90K |
| 2026-06-08 | CAD 102.83 | +0.44% | CAD 103.93 | CAD 105.00 | CAD 102.67 | 377.40K |
| 2026-06-05 | CAD 102.38 | -5.27% | CAD 107.13 | CAD 107.80 | CAD 101.89 | 373.20K |
| 2026-06-04 | CAD 108.08 | +0.53% | CAD 106.00 | CAD 108.36 | CAD 104.81 | 430.90K |
| 2026-06-03 | CAD 107.51 | +1.78% | CAD 105.01 | CAD 109.08 | CAD 105.01 | 633.90K |
| 2026-06-02 | CAD 105.63 | -0.25% | CAD 105.57 | CAD 107.53 | CAD 104.73 | 328.80K |
| 2026-06-01 | CAD 105.90 | +1.70% | CAD 103.02 | CAD 106.99 | CAD 102.52 | 347.80K |
| 2026-05-29 | CAD 104.13 | -1.19% | CAD 104.94 | CAD 107.53 | CAD 104.10 | 709.70K |
| 2026-05-28 | CAD 105.38 | +1.08% | CAD 103.24 | CAD 106.14 | CAD 102.40 | 604.20K |
| 2026-05-27 | CAD 104.25 | +1.17% | CAD 102.59 | CAD 105.17 | CAD 101.09 | 517.40K |
| 2026-05-26 | CAD 103.04 | -0.40% | CAD 103.21 | CAD 106.06 | CAD 102.37 | 329.20K |