Toronto - Delayed Quote CAD

Finning International Inc. (FTT.TO)

38.48

+0.10

+(0.26%)

At close: January 24 at 4:00:01 PM EST

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 24, 2025	38.36	38.61	38.18	38.48	38.48	469,500
Jan 23, 2025	38.39	38.48	37.98	38.38	38.38	864,400
Jan 22, 2025	38.09	38.45	37.76	38.20	38.20	518,800
Jan 21, 2025	38.25	38.46	38.20	38.24	38.24	309,100
Jan 20, 2025	37.85	38.47	37.85	38.40	38.40	137,300
Jan 17, 2025	38.00	38.28	37.49	37.84	37.84	274,400
Jan 16, 2025	37.79	37.92	37.38	37.82	37.82	273,000
Jan 15, 2025	37.76	38.36	37.55	37.67	37.67	587,300
Jan 14, 2025	37.47	37.75	37.25	37.44	37.44	366,700
Jan 13, 2025	37.12	37.81	37.12	37.54	37.54	221,100
Jan 10, 2025	37.54	38.02	37.19	37.52	37.52	256,100
Jan 9, 2025	37.01	37.75	37.01	37.72	37.72	146,100
Jan 8, 2025	37.68	37.84	37.11	37.13	37.13	472,300
Jan 7, 2025	37.87	38.04	37.54	37.95	37.95	255,700
Jan 6, 2025	37.69	37.92	37.45	37.55	37.55	251,400
Jan 3, 2025	37.69	37.99	37.43	37.51	37.51	313,400
Jan 2, 2025	38.25	38.43	37.67	37.79	37.79	176,100
Dec 31, 2024	37.22	38.19	37.22	38.09	38.09	256,300
Dec 30, 2024	37.00	37.42	36.75	37.16	37.16	231,900
Dec 27, 2024	37.06	37.50	37.00	37.31	37.31	212,900
Dec 24, 2024	37.16	37.53	36.91	37.16	37.16	172,900
Dec 23, 2024	37.11	37.53	37.08	37.12	37.12	281,700
Dec 20, 2024	36.20	37.57	36.16	37.40	37.40	1,128,800
Dec 19, 2024	37.24	37.64	36.41	36.54	36.54	466,100
Dec 18, 2024	37.40	38.12	36.40	36.51	36.51	514,200
Dec 17, 2024	37.70	37.84	37.29	37.72	37.72	1,182,600
Dec 16, 2024	38.13	38.29	37.73	37.82	37.82	399,100
Dec 13, 2024	38.66	38.66	38.16	38.33	38.33	351,700
Dec 12, 2024	38.77	38.85	38.42	38.53	38.53	200,900
Dec 11, 2024	39.05	39.28	38.25	38.72	38.72	316,300
Dec 10, 2024	39.52	39.52	38.78	38.89	38.89	361,400
Dec 9, 2024	39.34	40.47	39.34	39.63	39.63	267,800
Dec 6, 2024	39.40	39.79	39.26	39.53	39.53	332,800
Dec 5, 2024	38.60	40.05	38.60	39.46	39.46	756,700
Dec 4, 2024	38.91	39.12	38.27	38.69	38.69	570,500
Dec 3, 2024	38.51	39.00	38.20	38.97	38.97	642,400
Dec 2, 2024	38.20	38.23	37.56	37.87	37.87	973,600
Nov 29, 2024	37.68	38.27	37.57	38.20	38.20	705,700
Nov 28, 2024	0.28 Dividend
Nov 28, 2024	37.29	37.73	37.03	37.68	37.68	321,200
Nov 27, 2024	37.36	37.72	37.18	37.54	37.26	643,600
Nov 26, 2024	38.47	38.59	37.45	37.61	37.33	297,200
Nov 25, 2024	38.09	38.33	37.95	38.22	37.94	466,700
Nov 22, 2024	36.91	37.92	36.85	37.92	37.64	523,300
Nov 21, 2024	37.18	37.18	36.60	36.80	36.53	807,600
Nov 20, 2024	37.13	37.33	36.75	37.16	36.89	657,600
Nov 19, 2024	37.81	37.88	37.03	37.22	36.95	622,000
Nov 18, 2024	38.36	38.49	37.82	38.23	37.95	648,900
Nov 15, 2024	38.38	38.81	38.18	38.34	38.06	363,400
Nov 14, 2024	38.37	39.27	37.60	38.24	37.96	700,700
Nov 13, 2024	38.79	38.79	36.25	37.92	37.64	1,261,300
Nov 12, 2024	41.51	41.86	41.38	41.72	41.41	253,300
Nov 11, 2024	41.56	41.83	41.00	41.63	41.33	191,300
Nov 8, 2024	41.70	42.58	40.91	41.45	41.15	212,300
Nov 7, 2024	41.62	42.00	41.41	41.80	41.49	467,000
Nov 6, 2024	41.68	41.68	40.79	41.38	41.08	193,900
Nov 5, 2024	40.83	41.19	40.58	41.19	40.89	366,400
Nov 4, 2024	41.12	41.79	40.93	41.06	40.76	374,500
Nov 1, 2024	40.93	41.53	40.61	41.38	41.08	365,500
Oct 31, 2024	41.28	41.50	40.35	40.64	40.34	597,600
Oct 30, 2024	42.02	42.10	41.28	41.28	40.98	233,800
Oct 29, 2024	41.85	42.24	41.47	42.15	41.84	263,100
Oct 28, 2024	41.89	42.07	41.51	41.79	41.48	524,600
Oct 25, 2024	42.09	42.43	41.78	41.91	41.60	109,300
Oct 24, 2024	42.53	42.54	41.84	42.14	41.83	121,800
Oct 23, 2024	42.50	43.06	42.12	42.53	42.22	180,200
Oct 22, 2024	42.85	43.16	42.47	42.62	42.31	180,300
Oct 21, 2024	43.36	43.55	43.01	43.16	42.84	147,100
Oct 18, 2024	43.58	43.86	43.21	43.26	42.94	157,000
Oct 17, 2024	43.61	43.90	42.85	43.23	42.91	182,800
Oct 16, 2024	43.61	43.93	43.49	43.58	43.26	177,700
Oct 15, 2024	43.85	44.17	43.33	43.45	43.13	202,200
Oct 11, 2024	43.66	44.13	43.07	43.90	43.58	173,900
Oct 10, 2024	43.66	44.03	43.54	43.85	43.53	100,300
Oct 9, 2024	43.13	43.77	43.04	43.66	43.34	219,400
Oct 8, 2024	43.77	43.77	43.04	43.52	43.20	169,600
Oct 7, 2024	43.69	43.96	43.27	43.68	43.36	131,300
Oct 4, 2024	44.77	44.82	43.71	43.84	43.52	150,200
Oct 3, 2024	43.45	44.90	43.28	44.58	44.25	1,154,000
Oct 2, 2024	44.43	44.65	43.58	43.73	43.41	312,900
Oct 1, 2024	44.20	45.17	43.22	44.70	44.37	520,400
Sep 30, 2024	43.73	44.40	43.63	44.39	44.06	443,200
Sep 27, 2024	43.97	44.34	43.00	43.86	43.54	467,000
Sep 26, 2024	42.22	43.95	40.94	43.94	43.62	639,300
Sep 25, 2024	42.30	42.30	41.42	41.69	41.38	125,100
Sep 24, 2024	41.02	42.41	40.87	42.25	41.94	484,800
Sep 23, 2024	40.92	41.41	40.68	40.90	40.60	177,900
Sep 20, 2024	40.89	40.92	40.02	40.84	40.54	626,100
Sep 19, 2024	40.16	41.00	40.00	41.00	40.70	413,000
Sep 18, 2024	39.75	39.95	39.42	39.55	39.26	136,700
Sep 17, 2024	39.68	40.20	39.61	39.84	39.55	130,000
Sep 16, 2024	39.49	39.93	39.34	39.55	39.26	250,000
Sep 13, 2024	39.16	39.75	39.16	39.32	39.03	151,500
Sep 12, 2024	38.00	39.41	38.00	39.09	38.80	302,000
Sep 11, 2024	37.29	37.79	36.85	37.67	37.39	189,800
Sep 10, 2024	37.63	37.87	36.67	37.39	37.12	285,100
Sep 9, 2024	37.57	38.06	37.30	37.57	37.29	213,000
Sep 6, 2024	37.97	38.34	37.00	37.24	36.97	320,100
Sep 5, 2024	38.46	38.57	37.77	38.03	37.75	347,600
Sep 4, 2024	38.44	38.97	38.08	38.34	38.06	406,700
Sep 3, 2024	39.72	40.22	38.52	38.56	38.28	352,900
Aug 30, 2024	39.84	40.00	39.43	40.00	39.71	261,000
Aug 29, 2024	39.51	40.19	39.31	39.99	39.70	182,000
Aug 28, 2024	40.19	40.21	39.26	39.35	39.06	598,300
Aug 27, 2024	40.44	40.83	39.77	40.33	40.03	311,500
Aug 26, 2024	40.29	40.63	39.64	40.39	40.09	335,000
Aug 23, 2024	39.48	40.28	39.48	40.14	39.85	196,000
Aug 22, 2024	0.28 Dividend
Aug 22, 2024	39.59	39.73	39.05	39.33	39.04	243,100
Aug 21, 2024	39.86	40.20	39.46	39.82	39.26	167,000
Aug 20, 2024	39.59	39.72	39.16	39.63	39.07	345,200
Aug 19, 2024	39.93	40.35	39.47	39.58	39.02	172,900
Aug 16, 2024	39.62	39.98	39.39	39.69	39.13	121,100
Aug 15, 2024	39.55	39.92	39.29	39.76	39.20	186,300
Aug 14, 2024	39.24	39.43	38.72	39.15	38.59	251,700
Aug 13, 2024	39.01	39.25	38.62	39.09	38.54	287,300
Aug 12, 2024	38.68	39.06	38.39	38.72	38.17	261,400
Aug 9, 2024	38.21	39.05	37.69	38.71	38.16	421,000
Aug 8, 2024	36.39	38.02	36.03	37.34	36.81	511,100
Aug 7, 2024	37.50	38.30	35.33	35.80	35.29	879,600
Aug 6, 2024	36.24	37.10	36.01	36.99	36.47	564,400
Aug 2, 2024	37.25	37.25	36.34	36.58	36.06	596,600
Aug 1, 2024	39.50	39.66	37.77	38.04	37.50	295,200
Jul 31, 2024	39.51	39.91	39.27	39.57	39.01	496,700
Jul 30, 2024	39.43	40.08	39.21	39.32	38.76	196,200
Jul 29, 2024	39.90	40.03	39.27	39.59	39.03	382,600
Jul 26, 2024	39.54	40.09	39.21	39.88	39.31	261,900
Jul 25, 2024	39.24	39.79	38.83	39.36	38.80	346,900
Jul 24, 2024	39.44	39.80	39.17	39.29	38.73	575,900
Jul 23, 2024	40.00	40.14	39.59	39.64	39.08	406,700
Jul 22, 2024	39.69	40.17	39.41	40.10	39.53	421,500
Jul 19, 2024	39.47	39.80	38.78	39.40	38.84	263,400
Jul 18, 2024	40.21	40.46	39.30	39.41	38.85	564,000
Jul 17, 2024	40.93	41.50	40.44	40.54	39.97	386,900
Jul 16, 2024	40.26	41.36	40.05	41.34	40.75	398,300
Jul 15, 2024	40.67	40.75	40.05	40.14	39.57	455,000
Jul 12, 2024	40.33	41.01	40.02	40.71	40.13	376,300
Jul 11, 2024	39.95	40.25	39.20	40.08	39.51	478,600
Jul 10, 2024	39.60	40.22	39.60	39.65	39.09	173,500
Jul 9, 2024	40.13	40.15	39.06	39.45	38.89	183,300
Jul 8, 2024	39.76	40.48	39.76	40.44	39.87	245,000
Jul 5, 2024	40.82	40.82	39.62	39.63	39.07	269,000
Jul 4, 2024	40.39	41.05	40.14	40.67	40.09	143,100
Jul 3, 2024	40.28	40.82	40.03	40.47	39.90	222,300
Jul 2, 2024	40.04	40.64	39.70	40.36	39.79	188,100
Jun 28, 2024	40.13	40.66	40.05	40.11	39.54	168,800
Jun 27, 2024	39.75	40.21	39.04	39.90	39.33	211,000
Jun 26, 2024	39.72	40.03	39.62	39.76	39.20	226,500
Jun 25, 2024	39.82	40.00	39.49	39.95	39.38	217,100
Jun 24, 2024	38.95	40.49	38.95	40.38	39.81	295,500
Jun 21, 2024	39.22	39.23	38.65	38.84	38.29	688,000
Jun 20, 2024	39.08	39.68	38.88	39.02	38.47	463,300
Jun 19, 2024	39.10	39.29	38.84	39.03	38.48	158,100
Jun 18, 2024	39.10	39.54	38.98	39.11	38.56	475,400
Jun 17, 2024	38.80	39.37	38.71	39.10	38.55	374,700
Jun 14, 2024	39.00	39.41	38.62	39.06	38.51	472,800
Jun 13, 2024	40.21	40.21	38.77	39.45	38.89	484,200
Jun 12, 2024	40.51	40.73	39.98	40.31	39.74	305,600
Jun 11, 2024	40.25	40.46	39.83	39.94	39.37	174,600
Jun 10, 2024	40.35	41.14	40.35	40.69	40.11	200,000
Jun 7, 2024	40.17	40.71	40.00	40.52	39.95	370,300
Jun 6, 2024	41.26	41.85	40.34	40.51	39.94	356,600
Jun 5, 2024	41.20	41.75	41.01	41.45	40.86	294,200
Jun 4, 2024	40.58	41.09	40.37	41.03	40.45	416,700
Jun 3, 2024	41.18	41.51	40.80	40.87	40.29	380,800
May 31, 2024	41.41	41.79	40.60	40.71	40.13	1,361,800
May 30, 2024	41.22	41.53	40.92	41.26	40.67	311,800
May 29, 2024	41.87	41.99	40.74	41.22	40.64	654,200
May 28, 2024	43.94	44.11	42.60	42.73	42.12	351,600
May 27, 2024	43.15	44.20	43.15	44.13	43.50	241,600
May 24, 2024	42.70	43.30	42.70	43.03	42.42	392,500
May 23, 2024	43.09	43.24	42.28	42.58	41.98	208,000
May 22, 2024	43.36	43.70	42.87	43.16	42.55	424,300
May 21, 2024	0.28 Dividend
May 21, 2024	43.87	44.12	43.14	43.63	43.01	571,100
May 17, 2024	43.66	44.35	43.66	44.06	43.16	728,700
May 16, 2024	43.82	44.27	43.36	43.77	42.88	271,300
May 15, 2024	42.93	44.00	42.50	43.92	43.03	278,900
May 14, 2024	42.99	43.00	42.34	42.68	41.81	139,400
May 13, 2024	43.31	43.66	42.84	42.90	42.03	169,900
May 10, 2024	43.25	43.28	42.32	43.18	42.30	143,800
May 9, 2024	43.03	43.59	42.37	43.39	42.51	295,600
May 8, 2024	42.60	43.11	42.11	42.96	42.09	358,900
May 7, 2024	41.44	42.69	41.14	42.23	41.37	493,000
May 6, 2024	40.56	41.17	40.56	40.82	39.99	366,700
May 3, 2024	41.19	41.56	40.27	40.38	39.56	455,400
May 2, 2024	41.83	41.83	40.55	40.79	39.96	777,000
May 1, 2024	42.86	43.17	41.49	41.55	40.71	307,400
Apr 30, 2024	43.68	43.73	43.12	43.19	42.31	573,700
Apr 29, 2024	43.07	43.93	42.06	43.92	43.03	257,800
Apr 26, 2024	42.28	43.20	41.96	42.92	42.05	291,300
Apr 25, 2024	41.99	42.40	41.64	42.30	41.44	599,400
Apr 24, 2024	42.48	43.11	42.11	42.39	41.53	332,700
Apr 23, 2024	41.69	42.50	41.18	42.12	41.26	469,200
Apr 22, 2024	41.98	42.02	41.46	41.74	40.89	463,700
Apr 19, 2024	41.90	42.13	41.04	42.07	41.21	239,000
Apr 18, 2024	41.98	42.19	41.52	42.06	41.20	424,100
Apr 17, 2024	42.51	42.74	41.60	41.83	40.98	246,000
Apr 16, 2024	42.19	42.62	41.70	42.43	41.57	269,600
Apr 15, 2024	42.77	43.12	41.95	42.21	41.35	213,400
Apr 12, 2024	42.92	43.33	42.61	42.69	41.82	350,900
Apr 11, 2024	43.60	43.60	42.97	43.10	42.22	395,900
Apr 10, 2024	42.54	43.67	42.30	43.61	42.72	364,900
Apr 9, 2024	41.84	43.35	41.84	42.99	42.12	393,000
Apr 8, 2024	41.42	41.90	40.98	41.81	40.96	186,200
Apr 5, 2024	41.47	41.70	40.80	41.36	40.52	303,700
Apr 4, 2024	41.82	42.32	41.38	41.59	40.74	316,400
Apr 3, 2024	40.99	42.47	40.71	42.08	41.22	444,500
Apr 2, 2024	39.71	41.00	39.67	40.97	40.14	337,300
Apr 1, 2024	39.80	40.02	39.36	39.98	39.17	181,500
Mar 28, 2024	39.70	40.07	39.54	39.81	39.00	376,600
Mar 27, 2024	38.20	40.16	38.13	40.08	39.27	462,200
Mar 26, 2024	37.43	38.70	37.05	38.19	37.41	346,900
Mar 25, 2024	37.37	37.71	37.26	37.52	36.76	285,600
Mar 22, 2024	37.18	37.52	36.98	37.42	36.66	520,300
Mar 21, 2024	37.61	37.81	37.21	37.23	36.47	316,400
Mar 20, 2024	37.28	37.61	37.08	37.53	36.77	235,300
Mar 19, 2024	36.93	37.77	36.93	37.52	36.76	263,900
Mar 18, 2024	37.11	37.52	37.03	37.05	36.30	337,000
Mar 15, 2024	36.01	37.30	36.01	37.07	36.32	593,100
Mar 14, 2024	35.77	36.95	35.74	36.54	35.80	663,000
Mar 13, 2024	35.22	35.87	35.15	35.77	35.04	773,000
Mar 12, 2024	35.30	35.35	34.90	35.20	34.48	290,300
Mar 11, 2024	35.71	35.71	35.10	35.19	34.47	409,200
Mar 8, 2024	36.00	36.09	35.31	35.93	35.20	388,400
Mar 7, 2024	35.36	36.17	35.31	35.80	35.07	1,015,800
Mar 6, 2024	35.66	35.90	35.04	35.18	34.46	389,400
Mar 5, 2024	35.87	36.00	35.49	35.54	34.82	489,200
Mar 4, 2024	35.80	36.59	35.71	35.90	35.17	228,700
Mar 1, 2024	35.44	36.31	35.41	35.91	35.18	374,400
Feb 29, 2024	35.01	35.70	35.01	35.58	34.86	544,300
Feb 28, 2024	34.60	35.05	34.43	34.76	34.05	849,800
Feb 27, 2024	34.89	35.28	34.50	34.60	33.90	312,100
Feb 26, 2024	34.61	35.07	34.38	34.39	33.69	261,900
Feb 23, 2024	34.99	35.38	34.73	34.86	34.15	213,400
Feb 22, 2024	35.05	35.22	34.77	34.85	34.14	347,500
Feb 21, 2024	0.25 Dividend
Feb 21, 2024	34.36	35.07	34.28	34.98	34.27	335,200
Feb 20, 2024	35.40	35.55	34.47	34.55	33.60	567,400
Feb 16, 2024	35.39	35.95	35.38	35.63	34.65	303,700
Feb 15, 2024	35.20	35.72	35.01	35.32	34.35	693,100
Feb 14, 2024	36.23	36.53	35.03	35.12	34.16	639,900
Feb 13, 2024	37.17	37.50	35.91	36.07	35.08	460,500
Feb 12, 2024	37.45	38.22	37.16	37.80	36.76	526,000
Feb 9, 2024	36.32	38.01	35.97	37.49	36.46	456,100
Feb 8, 2024	36.14	36.72	35.88	36.37	35.37	549,300
Feb 7, 2024	38.01	38.01	34.36	36.07	35.08	1,367,100
Feb 6, 2024	39.51	40.32	39.51	39.72	38.63	189,200
Feb 5, 2024	40.03	40.44	39.34	39.46	38.38	267,200
Feb 2, 2024	39.41	40.41	39.40	40.25	39.15	150,700
Feb 1, 2024	39.11	39.98	38.93	39.68	38.59	322,500
Jan 31, 2024	40.13	40.16	37.89	38.91	37.84	517,900
Jan 30, 2024	40.36	40.67	39.95	40.38	39.27	206,000
Jan 29, 2024	40.16	40.68	39.84	40.55	39.44	207,700
Jan 26, 2024	39.40	40.62	39.06	40.57	39.46	202,300
Jan 25, 2024	39.75	39.76	39.21	39.39	38.31	171,200
Jan 24, 2024	40.13	40.54	39.71	39.82	38.73	157,300

TIH.TO Toromont Industries Ltd.

122.19

-0.68%

RUS.TO Russel Metals Inc.

42.70

+0.90%

WJX.TO Wajax Corporation

22.37

+0.36%

ADEN.TO ADENTRA Inc.

36.15

-0.58%

DBM.TO Doman Building Materials Group Ltd.

8.14

+0.37%

TBL.TO Taiga Building Products Ltd.

3.9100

-2.01%

CNM Core & Main, Inc.

56.44

-0.74%

WCC WESCO International, Inc.

197.98

+0.51%

TMTNF Toromont Industries Ltd.

80.32

0.00%

FNM.ST Ferronordic AB (publ)

60.20

-0.33%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Finning International Inc. (FTT.TO)

Related Tickers