Skip to content
TORONTO stocks: 196Advancing: 74Declining: 92Currency: CAD
Open Tradzy

Finning International Inc. (FTT) Price History

Daily open, high, low, close and volume for Finning International Inc. (FTT) from 2025-10-16 to 2026-10-16, newest first.

‹ FTT price and chart
DateOpenHighLowCloseVolume
2026-10-16CAD 102.17CAD 102.62CAD 100.66CAD 101.43213,300
2026-10-15CAD 100.06CAD 102.25CAD 97.51CAD 102.20458,900
2026-10-14CAD 103.44CAD 104.29CAD 101.81CAD 102.00440,300
2026-10-13CAD 105.05CAD 105.99CAD 102.80CAD 104.83620,200
2026-10-09CAD 105.73CAD 106.68CAD 104.87CAD 106.07295,900
2026-10-08CAD 106.21CAD 106.89CAD 103.68CAD 105.41505,800
2026-10-07CAD 109.81CAD 111.48CAD 106.17CAD 106.67395,400
2026-10-06CAD 114.12CAD 115.60CAD 111.42CAD 112.00259,800
2026-10-05CAD 112.50CAD 114.19CAD 111.37CAD 113.57207,700
2026-10-02CAD 110.94CAD 113.25CAD 110.86CAD 112.30443,400
2026-10-01CAD 108.58CAD 111.70CAD 105.71CAD 109.89427,900
2026-09-30CAD 108.40CAD 109.49CAD 106.76CAD 109.04434,700
2026-09-29CAD 107.10CAD 108.81CAD 106.01CAD 108.24307,900
2026-09-28CAD 105.21CAD 106.86CAD 104.14CAD 106.06254,300
2026-09-25CAD 103.67CAD 106.57CAD 102.92CAD 106.19458,800
2026-09-24CAD 103.98CAD 106.04CAD 100.75CAD 104.66402,400
2026-09-23CAD 102.99CAD 107.69CAD 102.99CAD 105.00582,800
2026-09-22CAD 99.31CAD 104.61CAD 99.23CAD 103.68717,700
2026-09-21CAD 95.57CAD 98.82CAD 95.45CAD 98.78320,000
2026-09-18CAD 95.06CAD 96.48CAD 94.78CAD 95.022,217,700
2026-09-17CAD 93.23CAD 95.80CAD 93.23CAD 95.25288,800
2026-09-16CAD 91.82CAD 94.87CAD 91.42CAD 92.73396,500
2026-09-15CAD 91.79CAD 92.91CAD 90.40CAD 90.99238,000
2026-09-14CAD 92.46CAD 93.00CAD 90.79CAD 92.08488,200
2026-09-11CAD 93.75CAD 94.70CAD 91.88CAD 93.79418,800
2026-09-10CAD 93.13CAD 93.95CAD 91.73CAD 92.81374,600
2026-09-09CAD 93.89CAD 95.14CAD 93.47CAD 94.00522,400
2026-09-08CAD 91.50CAD 94.59CAD 91.50CAD 94.50452,300
2026-09-04CAD 89.94CAD 92.72CAD 89.23CAD 91.56346,700
2026-09-03CAD 89.03CAD 90.46CAD 88.15CAD 90.06458,000
2026-09-02CAD 86.11CAD 88.98CAD 85.92CAD 88.89505,800
2026-09-01CAD 90.00CAD 90.00CAD 84.57CAD 85.13776,300
2026-08-31CAD 90.80CAD 92.23CAD 89.67CAD 90.93404,800
2026-08-28CAD 93.74CAD 93.75CAD 90.54CAD 90.79335,900
2026-08-27CAD 92.90CAD 95.07CAD 92.40CAD 93.68416,900
2026-08-26CAD 89.86CAD 92.71CAD 89.86CAD 92.12358,800
2026-08-25CAD 90.95CAD 91.92CAD 89.52CAD 90.12442,400
2026-08-24CAD 91.06CAD 92.07CAD 89.00CAD 90.60721,600
2026-08-21CAD 92.36CAD 93.03CAD 90.75CAD 91.61540,700
2026-08-20CAD 91.96CAD 93.05CAD 90.35CAD 92.02442,000
2026-08-19CAD 94.38CAD 94.55CAD 90.45CAD 93.29306,700
2026-08-18CAD 95.00CAD 96.55CAD 93.42CAD 93.93479,800
2026-08-17CAD 93.98CAD 96.17CAD 93.98CAD 95.52230,500
2026-08-14CAD 95.31CAD 96.30CAD 93.40CAD 94.16182,400
2026-08-13CAD 93.96CAD 95.78CAD 93.25CAD 95.36369,500
2026-08-12CAD 94.48CAD 94.98CAD 92.96CAD 93.86240,300
2026-08-11CAD 94.59CAD 95.89CAD 93.25CAD 94.00380,200
2026-08-10CAD 95.83CAD 96.58CAD 93.58CAD 94.35626,500
2026-08-07CAD 96.44CAD 98.18CAD 94.86CAD 95.95470,300
2026-08-06CAD 98.20CAD 100.45CAD 95.00CAD 95.47416,200
2026-08-05CAD 99.75CAD 101.65CAD 98.29CAD 98.76425,300
2026-08-04CAD 95.80CAD 100.98CAD 95.63CAD 99.75627,100
2026-07-31CAD 94.00CAD 94.05CAD 91.82CAD 92.90323,000
2026-07-30CAD 92.91CAD 94.57CAD 91.55CAD 93.61632,700
2026-07-29CAD 96.15CAD 96.70CAD 90.84CAD 90.98835,200
2026-07-28CAD 100.06CAD 100.98CAD 95.78CAD 96.61572,800
2026-07-27CAD 108.35CAD 108.55CAD 95.59CAD 99.80784,400
2026-07-24CAD 106.75CAD 109.10CAD 105.88CAD 107.90381,800
2026-07-23CAD 106.10CAD 108.67CAD 105.04CAD 106.46455,000
2026-07-22CAD 105.28CAD 108.00CAD 104.65CAD 107.40424,700
2026-07-21CAD 104.18CAD 106.56CAD 103.46CAD 106.05439,800
2026-07-20CAD 107.77CAD 109.58CAD 103.00CAD 103.06297,100
2026-07-17CAD 103.37CAD 109.37CAD 102.45CAD 107.27571,100
2026-07-16CAD 105.95CAD 107.68CAD 103.67CAD 104.61359,400
2026-07-15CAD 104.71CAD 107.96CAD 104.71CAD 106.99320,900
2026-07-14CAD 104.85CAD 108.10CAD 102.80CAD 104.68401,400
2026-07-13CAD 101.72CAD 104.35CAD 101.37CAD 104.35387,400
2026-07-10CAD 99.55CAD 103.37CAD 99.55CAD 102.50409,400
2026-07-09CAD 99.69CAD 101.00CAD 98.55CAD 99.40481,800
2026-07-08CAD 97.13CAD 100.16CAD 97.13CAD 99.31541,400
2026-07-07CAD 97.16CAD 98.40CAD 93.91CAD 98.38896,300
2026-07-06CAD 97.21CAD 99.05CAD 96.80CAD 98.00455,700
2026-07-03CAD 95.32CAD 97.80CAD 95.32CAD 97.35118,500
2026-07-02CAD 99.84CAD 100.13CAD 93.51CAD 94.90655,200
2026-06-30CAD 96.52CAD 100.24CAD 95.96CAD 100.18623,100
2026-06-29CAD 96.07CAD 96.95CAD 94.41CAD 95.76450,700
2026-06-26CAD 95.07CAD 97.55CAD 95.00CAD 96.13428,600
2026-06-25CAD 95.94CAD 97.62CAD 95.00CAD 96.44688,400
2026-06-24CAD 98.28CAD 98.28CAD 94.46CAD 94.95568,600
2026-06-23CAD 101.05CAD 102.60CAD 97.13CAD 98.33670,300
2026-06-22CAD 102.01CAD 103.56CAD 100.62CAD 102.57576,500
2026-06-19CAD 100.71CAD 102.46CAD 100.71CAD 100.97270,600
2026-06-18CAD 98.31CAD 101.54CAD 98.06CAD 101.34460,000
2026-06-17CAD 101.51CAD 103.00CAD 96.17CAD 97.67617,500
2026-06-16CAD 99.75CAD 102.05CAD 98.75CAD 101.53358,300
2026-06-15CAD 97.90CAD 100.22CAD 97.38CAD 99.86387,700
2026-06-12CAD 94.77CAD 96.94CAD 94.56CAD 96.40414,900
2026-06-11CAD 93.93CAD 95.79CAD 93.51CAD 94.31640,000
2026-06-10CAD 100.23CAD 100.71CAD 93.39CAD 93.47715,800
2026-06-09CAD 102.69CAD 103.85CAD 98.00CAD 101.06522,900
2026-06-08CAD 103.93CAD 105.00CAD 102.67CAD 102.83377,400
2026-06-05CAD 107.13CAD 107.80CAD 101.89CAD 102.38373,200
2026-06-04CAD 106.00CAD 108.36CAD 104.81CAD 108.08430,900
2026-06-03CAD 105.01CAD 109.08CAD 105.01CAD 107.51633,900
2026-06-02CAD 105.57CAD 107.53CAD 104.73CAD 105.63328,800
2026-06-01CAD 103.02CAD 106.99CAD 102.52CAD 105.90347,800
2026-05-29CAD 104.94CAD 107.53CAD 104.10CAD 104.13709,700
2026-05-28CAD 103.24CAD 106.14CAD 102.40CAD 105.38604,200
2026-05-27CAD 102.59CAD 105.17CAD 101.09CAD 104.25517,400
2026-05-26CAD 103.21CAD 106.06CAD 102.37CAD 103.04329,200
2026-05-25CAD 101.55CAD 104.78CAD 101.55CAD 103.45181,500
2026-05-22CAD 96.62CAD 101.27CAD 96.19CAD 100.90390,300
2026-05-21CAD 95.21CAD 96.80CAD 93.75CAD 96.41654,400
2026-05-20CAD 96.42CAD 98.27CAD 95.23CAD 95.45412,200
2026-05-19CAD 102.26CAD 102.55CAD 95.75CAD 95.80640,600
2026-05-15CAD 103.00CAD 104.74CAD 101.07CAD 102.24524,000
2026-05-14CAD 104.51CAD 105.85CAD 100.47CAD 103.17579,000
2026-05-13CAD 94.99CAD 106.15CAD 94.90CAD 104.97775,500
2026-05-12CAD 97.04CAD 98.25CAD 95.61CAD 96.57305,100
2026-05-11CAD 97.97CAD 97.97CAD 96.83CAD 97.58386,100
2026-05-08CAD 98.09CAD 98.95CAD 97.25CAD 97.47381,700
2026-05-07CAD 100.79CAD 101.05CAD 97.57CAD 97.75347,000
2026-05-06CAD 99.00CAD 101.31CAD 98.02CAD 100.71439,400
2026-05-05CAD 99.66CAD 100.59CAD 97.29CAD 97.68386,600
2026-05-04CAD 99.35CAD 99.70CAD 98.20CAD 98.88266,800
2026-05-01CAD 99.62CAD 100.16CAD 98.45CAD 99.40219,500
2026-04-30CAD 96.86CAD 99.82CAD 96.45CAD 99.48259,100
2026-04-29CAD 96.40CAD 97.35CAD 94.86CAD 96.61300,600
2026-04-28CAD 98.98CAD 101.43CAD 96.47CAD 96.72238,300
2026-04-27CAD 100.00CAD 101.05CAD 99.51CAD 100.15319,600
2026-04-24CAD 99.14CAD 100.73CAD 98.00CAD 99.63262,500
2026-04-23CAD 99.88CAD 101.89CAD 97.56CAD 99.00444,300
2026-04-22CAD 97.55CAD 99.82CAD 95.76CAD 99.66460,500
2026-04-21CAD 97.00CAD 99.49CAD 95.60CAD 96.42447,500
2026-04-20CAD 95.03CAD 96.55CAD 94.94CAD 95.82277,700
2026-04-17CAD 93.96CAD 97.97CAD 93.52CAD 95.44649,300
2026-04-16CAD 88.94CAD 93.39CAD 88.91CAD 92.95818,000
2026-04-15CAD 93.17CAD 93.17CAD 88.69CAD 88.94204,800
2026-04-14CAD 90.86CAD 93.30CAD 90.86CAD 93.12389,400
2026-04-13CAD 90.22CAD 91.41CAD 89.68CAD 90.70259,500
2026-04-10CAD 90.30CAD 91.59CAD 89.87CAD 90.72285,700
2026-04-09CAD 86.56CAD 90.32CAD 86.26CAD 89.77380,500
2026-04-08CAD 88.07CAD 88.65CAD 86.00CAD 86.83520,500
2026-04-07CAD 85.53CAD 86.85CAD 84.78CAD 85.58338,800
2026-04-06CAD 86.27CAD 86.69CAD 85.42CAD 86.14346,100
2026-04-02CAD 87.04CAD 87.89CAD 85.14CAD 86.16189,500
2026-04-01CAD 86.80CAD 88.87CAD 84.93CAD 88.50554,700
2026-03-31CAD 84.91CAD 86.39CAD 84.67CAD 86.08261,200
2026-03-30CAD 85.54CAD 86.18CAD 83.16CAD 83.63310,300
2026-03-27CAD 85.16CAD 86.34CAD 84.76CAD 85.35508,000
2026-03-26CAD 86.96CAD 88.27CAD 86.48CAD 86.50407,500
2026-03-25CAD 88.15CAD 88.76CAD 87.11CAD 88.10319,400
2026-03-24CAD 85.35CAD 88.69CAD 85.35CAD 87.16259,400
2026-03-23CAD 82.21CAD 87.50CAD 82.02CAD 86.46756,400
2026-03-20CAD 82.78CAD 83.48CAD 80.37CAD 80.651,255,700
2026-03-19CAD 87.10CAD 88.00CAD 82.08CAD 82.95911,900
2026-03-18CAD 90.53CAD 91.45CAD 88.31CAD 88.66283,800
2026-03-17CAD 90.57CAD 91.96CAD 89.79CAD 91.10225,100
2026-03-16CAD 90.31CAD 91.58CAD 89.90CAD 90.05326,800
2026-03-13CAD 89.97CAD 91.05CAD 88.63CAD 89.66312,500
2026-03-12CAD 88.62CAD 90.53CAD 88.62CAD 89.74367,900
2026-03-11CAD 89.47CAD 91.07CAD 89.10CAD 89.66310,800
2026-03-10CAD 88.69CAD 91.21CAD 88.09CAD 89.80217,300
2026-03-09CAD 85.88CAD 88.86CAD 84.82CAD 88.44225,900
2026-03-06CAD 87.24CAD 88.96CAD 86.41CAD 87.62476,700
2026-03-05CAD 91.75CAD 93.30CAD 88.50CAD 88.75576,600
2026-03-04CAD 93.38CAD 93.70CAD 91.60CAD 93.15399,600
2026-03-03CAD 95.57CAD 95.90CAD 91.73CAD 93.34768,300
2026-03-02CAD 90.86CAD 98.93CAD 89.53CAD 97.96830,300
2026-02-27CAD 91.35CAD 92.25CAD 90.17CAD 91.96428,800
2026-02-26CAD 92.99CAD 93.45CAD 90.15CAD 91.84497,500
2026-02-25CAD 92.00CAD 94.46CAD 91.25CAD 93.62443,800
2026-02-24CAD 88.93CAD 91.88CAD 88.25CAD 91.75277,300
2026-02-23CAD 90.80CAD 90.96CAD 86.19CAD 88.69584,300
2026-02-20CAD 89.49CAD 91.95CAD 89.49CAD 91.31333,700
2026-02-19CAD 89.32CAD 91.14CAD 88.59CAD 90.08345,200
2026-02-18CAD 89.14CAD 90.36CAD 88.27CAD 89.18436,600
2026-02-17CAD 88.84CAD 90.10CAD 87.97CAD 88.81411,600
2026-02-13CAD 87.71CAD 90.67CAD 86.76CAD 89.53591,500
2026-02-12CAD 88.77CAD 89.58CAD 87.00CAD 87.20740,100
2026-02-11CAD 87.00CAD 89.76CAD 86.50CAD 87.81666,700
2026-02-10CAD 90.18CAD 90.84CAD 89.50CAD 89.62227,800
2026-02-09CAD 88.92CAD 90.61CAD 88.89CAD 90.50360,700
2026-02-06CAD 87.41CAD 89.71CAD 87.03CAD 88.90252,700
2026-02-05CAD 87.67CAD 88.03CAD 85.80CAD 86.33365,600
2026-02-04CAD 87.88CAD 88.67CAD 86.70CAD 88.48312,400
2026-02-03CAD 87.54CAD 88.02CAD 86.20CAD 87.35811,300
2026-02-02CAD 85.33CAD 87.64CAD 85.33CAD 87.53288,200
2026-01-30CAD 87.32CAD 87.66CAD 85.32CAD 85.39673,200
2026-01-29CAD 89.15CAD 89.85CAD 86.55CAD 87.92568,200
2026-01-28CAD 88.46CAD 89.14CAD 86.53CAD 89.10389,100
2026-01-27CAD 86.06CAD 88.50CAD 85.77CAD 88.31382,500
2026-01-26CAD 85.82CAD 86.99CAD 83.93CAD 86.42440,800
2026-01-23CAD 85.18CAD 86.20CAD 84.96CAD 85.83435,500
2026-01-22CAD 85.73CAD 86.57CAD 84.72CAD 85.43251,700
2026-01-21CAD 84.94CAD 86.05CAD 83.60CAD 85.18339,000
2026-01-20CAD 85.00CAD 85.73CAD 83.43CAD 84.33351,200
2026-01-19CAD 85.29CAD 85.93CAD 84.80CAD 85.73178,100
2026-01-16CAD 83.19CAD 86.76CAD 82.00CAD 85.71698,100
2026-01-15CAD 79.45CAD 83.40CAD 78.67CAD 83.31529,100
2026-01-14CAD 80.79CAD 81.73CAD 78.46CAD 79.02412,200
2026-01-13CAD 80.71CAD 81.84CAD 79.71CAD 81.23393,500
2026-01-12CAD 78.66CAD 81.14CAD 77.69CAD 80.63412,000
2026-01-09CAD 76.51CAD 79.14CAD 76.34CAD 78.96274,500
2026-01-08CAD 76.32CAD 77.41CAD 75.68CAD 76.26560,900
2026-01-07CAD 76.28CAD 76.95CAD 74.95CAD 76.63337,200
2026-01-06CAD 76.67CAD 76.82CAD 74.24CAD 76.28564,400
2026-01-05CAD 75.44CAD 77.81CAD 75.13CAD 77.24428,400
2026-01-02CAD 74.11CAD 75.82CAD 74.11CAD 75.26263,600
2025-12-31CAD 74.27CAD 75.43CAD 74.27CAD 74.37195,600
2025-12-30CAD 74.06CAD 75.36CAD 74.06CAD 74.40276,100
2025-12-29CAD 73.54CAD 74.59CAD 73.54CAD 74.20416,200
2025-12-24CAD 74.33CAD 74.85CAD 74.07CAD 74.42124,500
2025-12-23CAD 74.31CAD 74.97CAD 73.78CAD 74.63454,100
2025-12-22CAD 73.77CAD 75.54CAD 73.45CAD 74.55564,400
2025-12-19CAD 73.30CAD 73.98CAD 72.43CAD 73.471,139,100
2025-12-18CAD 72.58CAD 73.00CAD 71.57CAD 72.26407,700
2025-12-17CAD 75.56CAD 75.56CAD 71.19CAD 71.88480,100
2025-12-16CAD 74.59CAD 75.69CAD 74.04CAD 75.13325,600
2025-12-15CAD 75.48CAD 76.49CAD 74.76CAD 74.78332,500
2025-12-12CAD 75.88CAD 77.38CAD 74.42CAD 75.16382,800
2025-12-11CAD 76.37CAD 76.75CAD 75.30CAD 76.11317,100
2025-12-10CAD 75.91CAD 76.73CAD 75.34CAD 75.89433,800
2025-12-09CAD 76.79CAD 77.41CAD 76.00CAD 76.281,045,600
2025-12-08CAD 74.54CAD 77.23CAD 74.54CAD 77.15519,700
2025-12-05CAD 73.99CAD 74.81CAD 73.60CAD 74.48413,700
2025-12-04CAD 74.27CAD 74.89CAD 73.23CAD 73.79556,800
2025-12-03CAD 73.24CAD 75.30CAD 73.24CAD 74.50484,400
2025-12-02CAD 74.16CAD 74.90CAD 73.00CAD 73.14229,300
2025-12-01CAD 74.49CAD 74.49CAD 73.20CAD 73.73266,500
2025-11-28CAD 75.29CAD 75.38CAD 73.37CAD 74.76117,400
2025-11-27CAD 75.14CAD 75.58CAD 74.74CAD 75.0680,000
2025-11-26CAD 74.22CAD 75.74CAD 73.75CAD 75.51278,700
2025-11-25CAD 73.57CAD 74.78CAD 73.57CAD 74.13637,800
2025-11-24CAD 72.90CAD 74.03CAD 72.54CAD 74.02583,500
2025-11-21CAD 72.19CAD 72.79CAD 70.89CAD 72.68539,700
2025-11-20CAD 74.05CAD 74.41CAD 71.66CAD 71.80778,000
2025-11-19CAD 72.95CAD 73.65CAD 72.50CAD 73.22759,700
2025-11-18CAD 72.47CAD 73.93CAD 71.84CAD 72.75356,500
2025-11-17CAD 74.09CAD 74.90CAD 72.65CAD 73.05531,000
2025-11-14CAD 72.04CAD 74.34CAD 72.01CAD 74.01981,600
2025-11-13CAD 77.60CAD 77.60CAD 73.25CAD 73.92753,700
2025-11-12CAD 75.97CAD 79.68CAD 75.91CAD 77.85789,400
2025-11-11CAD 74.24CAD 74.86CAD 74.01CAD 74.49305,800
2025-11-10CAD 72.13CAD 74.62CAD 71.99CAD 74.251,036,500
2025-11-07CAD 71.27CAD 71.86CAD 70.67CAD 71.66471,400
2025-11-06CAD 73.40CAD 73.52CAD 71.34CAD 71.64527,000
2025-11-05CAD 72.49CAD 74.23CAD 72.44CAD 73.87348,200
2025-11-04CAD 74.70CAD 74.97CAD 72.25CAD 72.35777,500
2025-11-03CAD 75.56CAD 75.58CAD 74.58CAD 75.25505,600
2025-10-31CAD 73.68CAD 76.07CAD 73.68CAD 75.85389,800
2025-10-30CAD 73.42CAD 74.42CAD 73.23CAD 73.63537,700
2025-10-29CAD 71.04CAD 74.29CAD 70.35CAD 74.24687,300
2025-10-28CAD 71.11CAD 72.68CAD 71.07CAD 71.50349,300
2025-10-27CAD 74.51CAD 74.59CAD 71.20CAD 71.24397,900
2025-10-24CAD 72.72CAD 74.38CAD 72.52CAD 74.00514,900
2025-10-23CAD 71.57CAD 72.27CAD 71.19CAD 72.14618,000
2025-10-22CAD 70.00CAD 71.77CAD 68.77CAD 71.43835,700
2025-10-21CAD 70.80CAD 71.25CAD 69.80CAD 71.04322,800
2025-10-20CAD 69.35CAD 71.13CAD 69.35CAD 70.87345,300
2025-10-17CAD 69.22CAD 70.50CAD 68.61CAD 69.26603,300
2025-10-16CAD 68.27CAD 69.79CAD 67.76CAD 69.67428,600