Finning International Inc. FTT
TSX · Kanada · Dağıtım Hizmetleri
CAD 109,89+0,85 (+%0,78)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 109,82 | +%0,72 | CAD 108,58 | CAD 111,70 | CAD 105,71 | 332,24K |
| 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 |