Yahoo

Mail

Singapore markets closed

Straits Times Index
3,332.80
-10.55(-0.32%)
Nikkei
39,583.08
+241.54(+0.61%)
Hang Seng
17,718.61
+2.14(+0.01%)
FTSE 100
8,224.65
+44.97(+0.55%)
Bitcoin USD
61,486.07
+324.95(+0.53%)
CMC Crypto 200
1,281.32
-2.51(-0.20%)

Finning International Inc. (FTT.TO)

Toronto - Toronto Real-time price. Currency in CAD

Add to watchlist

39.90

+0.14

(+0.35%)

At close: 04:00PM EDT

Time period:

28 Jun 2023 - 28 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jun 2024	39.75	40.21	39.04	39.90	39.90	211,000
26 Jun 2024	39.72	40.03	39.62	39.76	39.76	226,500
25 Jun 2024	39.82	40.00	39.49	39.95	39.95	217,100
24 Jun 2024	38.95	40.49	38.95	40.38	40.38	295,500
21 Jun 2024	39.22	39.23	38.65	38.84	38.84	688,000
20 Jun 2024	39.08	39.68	38.88	39.02	39.02	463,300
19 Jun 2024	39.10	39.29	38.84	39.03	39.03	158,100
18 Jun 2024	39.10	39.54	38.98	39.11	39.11	475,400
17 Jun 2024	38.80	39.37	38.71	39.10	39.10	374,700
14 Jun 2024	39.00	39.41	38.62	39.06	39.06	472,800
13 Jun 2024	40.21	40.21	38.77	39.45	39.45	484,200
12 Jun 2024	40.51	40.73	39.98	40.31	40.31	305,600
11 Jun 2024	40.25	40.46	39.83	39.94	39.94	174,600
10 Jun 2024	40.35	41.14	40.35	40.69	40.69	200,000
07 Jun 2024	40.17	40.71	40.00	40.52	40.52	370,300
06 Jun 2024	41.26	41.85	40.34	40.51	40.51	356,600
05 Jun 2024	41.20	41.75	41.01	41.45	41.45	294,200
04 Jun 2024	40.58	41.09	40.37	41.03	41.03	416,700
03 Jun 2024	41.18	41.51	40.80	40.87	40.87	380,800
31 May 2024	41.41	41.79	40.60	40.71	40.71	1,361,800
30 May 2024	41.22	41.53	40.92	41.26	41.26	311,800
29 May 2024	41.87	41.99	40.74	41.22	41.22	654,200
28 May 2024	43.94	44.11	42.60	42.73	42.73	351,600
27 May 2024	43.15	44.20	43.15	44.13	44.13	241,600
24 May 2024	42.70	43.30	42.70	43.03	43.03	392,500
23 May 2024	43.09	43.24	42.28	42.58	42.58	208,000
22 May 2024	43.36	43.70	42.87	43.16	43.16	424,300
21 May 2024	43.87	44.12	43.14	43.63	43.63	571,100
21 May 2024	0.275 Dividend
17 May 2024	43.66	44.35	43.66	44.06	43.78	728,700
16 May 2024	43.82	44.27	43.36	43.77	43.50	271,300
15 May 2024	42.93	44.00	42.50	43.92	43.65	278,900
14 May 2024	42.99	43.00	42.34	42.68	42.41	139,400
13 May 2024	43.31	43.66	42.84	42.90	42.63	169,900
10 May 2024	43.25	43.28	42.32	43.18	42.91	143,800
09 May 2024	43.03	43.59	42.37	43.39	43.12	295,600
08 May 2024	42.60	43.11	42.11	42.96	42.69	358,900
07 May 2024	41.44	42.69	41.14	42.23	41.97	493,000
06 May 2024	40.56	41.17	40.56	40.82	40.57	366,700
03 May 2024	41.19	41.56	40.27	40.38	40.13	455,400
02 May 2024	41.83	41.83	40.55	40.79	40.54	777,000
01 May 2024	42.86	43.17	41.49	41.55	41.29	307,400
30 Apr 2024	43.68	43.73	43.12	43.19	42.92	573,700
29 Apr 2024	43.07	43.93	42.06	43.92	43.65	257,800
26 Apr 2024	42.28	43.20	41.96	42.92	42.65	291,300
25 Apr 2024	41.99	42.40	41.64	42.30	42.04	599,400
24 Apr 2024	42.48	43.11	42.11	42.39	42.13	332,700
23 Apr 2024	41.69	42.50	41.18	42.12	41.86	469,200
22 Apr 2024	41.98	42.02	41.46	41.74	41.48	463,700
19 Apr 2024	41.90	42.13	41.04	42.07	41.81	239,000
18 Apr 2024	41.98	42.19	41.52	42.06	41.80	424,100
17 Apr 2024	42.51	42.74	41.60	41.83	41.57	246,000
16 Apr 2024	42.19	42.62	41.70	42.43	42.17	269,600
15 Apr 2024	42.77	43.12	41.95	42.21	41.95	213,400
12 Apr 2024	42.92	43.33	42.61	42.69	42.42	350,900
11 Apr 2024	43.60	43.60	42.97	43.10	42.83	395,900
10 Apr 2024	42.54	43.67	42.30	43.61	43.34	364,900
09 Apr 2024	41.84	43.35	41.84	42.99	42.72	393,000
08 Apr 2024	41.42	41.90	40.98	41.81	41.55	186,200
05 Apr 2024	41.47	41.70	40.80	41.36	41.10	303,700
04 Apr 2024	41.82	42.32	41.38	41.59	41.33	316,400
03 Apr 2024	40.99	42.47	40.71	42.08	41.82	444,500
02 Apr 2024	39.71	41.00	39.67	40.97	40.71	337,300
01 Apr 2024	39.80	40.02	39.36	39.98	39.73	181,500
28 Mar 2024	39.70	40.07	39.54	39.81	39.56	376,600
27 Mar 2024	38.20	40.16	38.13	40.08	39.83	462,200
26 Mar 2024	37.43	38.70	37.05	38.19	37.95	346,900
25 Mar 2024	37.37	37.71	37.26	37.52	37.29	285,600
22 Mar 2024	37.18	37.52	36.98	37.42	37.19	520,300
21 Mar 2024	37.61	37.81	37.21	37.23	37.00	316,400
20 Mar 2024	37.28	37.61	37.08	37.53	37.30	235,300
19 Mar 2024	36.93	37.77	36.93	37.52	37.29	263,900
18 Mar 2024	37.11	37.52	37.03	37.05	36.82	337,000
15 Mar 2024	36.01	37.30	36.01	37.07	36.84	593,100
14 Mar 2024	35.77	36.95	35.74	36.54	36.31	663,000
13 Mar 2024	35.22	35.87	35.15	35.77	35.55	773,000
12 Mar 2024	35.30	35.35	34.90	35.20	34.98	290,300
11 Mar 2024	35.71	35.71	35.10	35.19	34.97	409,200
08 Mar 2024	36.00	36.09	35.31	35.93	35.71	388,400
07 Mar 2024	35.36	36.17	35.31	35.80	35.58	1,015,800
06 Mar 2024	35.66	35.90	35.04	35.18	34.96	389,400
05 Mar 2024	35.87	36.00	35.49	35.54	35.32	489,200
04 Mar 2024	35.80	36.59	35.71	35.90	35.68	228,700
01 Mar 2024	35.44	36.31	35.41	35.91	35.69	374,400
29 Feb 2024	35.01	35.70	35.01	35.58	35.36	544,300
28 Feb 2024	34.60	35.05	34.43	34.76	34.54	849,800
27 Feb 2024	34.89	35.28	34.50	34.60	34.38	312,100
26 Feb 2024	34.61	35.07	34.38	34.39	34.18	261,900
23 Feb 2024	34.99	35.38	34.73	34.86	34.64	213,400
22 Feb 2024	35.05	35.22	34.77	34.85	34.63	347,500
21 Feb 2024	34.36	35.07	34.28	34.98	34.76	335,200
21 Feb 2024	0.25 Dividend
20 Feb 2024	35.40	35.55	34.47	34.55	34.09	567,400
16 Feb 2024	35.39	35.95	35.38	35.63	35.15	303,700
15 Feb 2024	35.20	35.72	35.01	35.32	34.85	693,100
14 Feb 2024	36.23	36.53	35.03	35.12	34.65	639,900
13 Feb 2024	37.17	37.50	35.91	36.07	35.59	460,500
12 Feb 2024	37.45	38.22	37.16	37.80	37.29	526,000
09 Feb 2024	36.32	38.01	35.97	37.49	36.99	456,100
08 Feb 2024	36.14	36.72	35.88	36.37	35.88	549,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,332.80-10.55(-0.32%)

Nikkei39,583.08+241.54(+0.61%)

Hang Seng17,718.61+2.14(+0.01%)

FTSE 1008,224.65+44.97(+0.55%)

Bitcoin USD61,486.07+324.95(+0.53%)

CMC Crypto 2001,281.32-2.51(-0.20%)

Finning International Inc. (FTT.TO)

Straits Times Index
3,332.80
-10.55(-0.32%)

Nikkei
39,583.08
+241.54(+0.61%)

Hang Seng
17,718.61
+2.14(+0.01%)

FTSE 100
8,224.65
+44.97(+0.55%)

Bitcoin USD
61,486.07
+324.95(+0.53%)

CMC Crypto 200
1,281.32
-2.51(-0.20%)