Finning International

FTT
🏛️ canada →
64.06
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-29 63.78 64.16 63.78 64.06 0.0M
2025-09-26 63.58 63.58 63.19 63.32 0.0M
2025-09-25 64.54 64.89 63.55 63.88 0.0M
2025-09-24 63.02 65.05 63.02 64.80 0.0M
2025-09-23 67.10 67.10 62.50 62.86 0.0M
2025-09-22 62.74 66.94 62.74 66.92 0.0M
2025-09-19 59.85 60.48 59.85 60.48 0.0M
2025-09-18 59.33 59.82 59.33 59.82 0.0M
2025-09-17 59.23 59.23 58.42 58.65 0.0M
2025-09-16 57.83 58.77 57.83 58.74 0.0M
2025-09-15 57.90 58.47 57.75 58.45 0.0M
2025-09-12 57.31 57.60 57.19 57.60 0.0M
2025-09-11 58.03 58.03 57.52 57.59 0.0M
2025-09-10 57.30 57.85 57.26 57.70 0.0M
2025-09-09 57.42 57.42 57.13 57.27 0.0M
2025-09-08 57.91 58.04 57.45 57.64 0.0M
2025-09-05 58.57 58.57 57.52 58.11 0.0M
2025-09-04 57.54 58.36 57.30 58.12 0.2M
2025-09-03 57.51 57.86 57.21 57.21 0.0M
2025-09-02 56.89 57.37 56.66 57.37 0.0M
2025-08-29 57.02 57.10 56.57 56.97 0.0M
2025-08-28 57.29 57.39 56.78 57.39 0.0M
2025-08-27 56.73 57.18 56.72 57.01 0.0M
2025-08-26 56.30 56.74 56.23 56.71 0.0M
2025-08-25 56.06 56.44 55.90 56.24 0.0M
2025-08-22 56.39 57.22 56.24 56.76 0.0M
2025-08-21 56.61 56.61 56.02 56.08 0.0M
2025-08-20 56.69 57.19 56.68 57.01 0.0M
2025-08-19 57.08 57.47 56.99 57.38 0.0M
2025-08-18 57.09 57.29 56.91 57.10 0.0M
2025-08-15 57.67 57.72 56.61 56.65 0.0M
2025-08-14 58.84 58.99 57.44 57.47 0.0M
2025-08-13 59.00 59.40 59.00 59.32 0.0M
2025-08-12 57.50 58.70 57.50 58.69 0.1M
2025-08-11 57.39 57.41 57.06 57.14 0.0M
2025-08-08 58.05 58.11 57.30 57.40 0.0M
2025-08-07 58.13 58.16 57.32 57.65 0.0M
2025-08-06 54.64 58.19 54.27 58.12 0.0M
2025-08-05 62.10 62.10 61.28 61.69 0.0M
2025-08-01 59.75 60.30 59.75 60.26 0.0M
2025-07-31 60.45 60.57 59.99 60.35 0.0M
2025-07-30 60.88 61.35 60.32 60.62 0.0M
2025-07-29 61.52 61.59 60.74 60.74 0.0M
2025-07-28 61.64 61.64 61.02 61.24 0.0M
2025-07-25 61.66 61.72 61.35 61.69 0.0M
2025-07-24 61.50 61.54 61.19 61.47 0.0M
2025-07-23 62.03 62.39 61.59 61.60 0.0M
2025-07-22 61.70 61.82 61.22 61.43 0.0M
2025-07-21 62.40 62.40 61.38 61.42 0.0M
2025-07-18 61.47 61.97 61.30 61.89 0.0M
2025-07-17 60.97 61.70 60.97 61.55 0.0M
2025-07-16 60.83 61.20 60.35 61.08 0.0M
2025-07-15 60.81 61.14 60.25 60.35 0.0M
2025-07-14 60.25 60.80 60.12 60.80 0.0M
2025-07-11 59.28 60.05 59.28 60.04 0.0M
2025-07-10 60.18 60.60 59.81 59.97 0.0M
2025-07-09 60.30 60.69 59.83 59.83 0.0M
2025-07-08 59.85 60.62 59.85 60.43 0.0M
2025-07-07 59.96 60.14 59.33 59.40 0.0M
2025-07-04 59.69 60.23 59.69 59.83 0.0M
2025-07-03 58.90 59.98 58.65 59.97 0.0M
2025-07-02 58.44 59.06 58.27 58.30 0.0M
2025-06-30 57.63 58.29 57.22 58.25 0.0M
2025-06-27 56.65 57.90 56.65 57.54 0.0M
2025-06-26 56.83 56.91 56.32 56.64 0.0M
2025-06-25 56.91 57.00 56.42 56.65 0.0M
2025-06-24 56.49 56.96 56.23 56.85 0.0M
2025-06-23 55.29 56.40 55.29 56.00 0.0M
2025-06-20 54.86 55.35 54.57 55.17 0.0M
2025-06-19 54.46 54.91 54.43 54.87 0.0M
2025-06-18 55.12 55.58 54.63 54.65 0.0M
2025-06-17 54.96 55.60 54.96 55.11 0.0M
2025-06-16 55.43 55.43 54.84 55.39 0.0M
2025-06-13 54.41 55.15 54.28 54.72 0.0M
2025-06-12 55.28 56.08 54.65 54.65 0.0M
2025-06-11 53.17 54.67 53.17 54.60 0.0M
2025-06-10 52.56 52.81 52.40 52.58 0.0M
2025-06-09 52.97 53.00 52.41 52.72 0.0M
2025-06-06 51.81 52.81 51.71 52.77 0.0M
2025-06-05 50.59 51.37 50.58 51.05 0.1M
2025-06-04 50.45 51.97 50.45 50.46 0.0M
2025-06-03 50.30 51.06 50.23 51.05 0.0M
2025-06-02 50.39 50.61 49.89 49.94 0.0M
2025-05-30 50.24 51.12 50.24 50.70 0.0M
2025-05-29 50.42 50.50 50.07 50.22 0.0M
2025-05-28 50.24 50.89 50.24 50.29 0.0M
2025-05-27 50.67 51.02 50.01 50.03 0.0M
2025-05-26 50.52 50.97 50.38 50.91 0.0M
2025-05-23 49.22 49.98 49.22 49.82 0.0M
2025-05-22 47.84 49.92 47.84 49.72 0.0M
2025-05-21 50.48 50.71 49.16 49.33 0.0M
2025-05-20 51.25 51.35 50.57 50.57 0.0M
2025-05-16 50.81 51.30 50.46 51.21 0.0M
2025-05-15 50.96 52.16 50.75 51.20 0.0M
2025-05-14 48.25 51.67 48.25 51.61 0.0M
2025-05-13 44.85 48.60 43.95 48.29 0.2M
2025-05-12 42.00 42.94 41.93 42.36 0.3M
2025-05-09 41.32 41.32 40.64 40.76 0.0M
2025-05-08 40.18 41.28 40.18 41.01 0.0M
2025-05-07 39.01 39.64 39.00 39.29 0.0M
2025-05-06 39.31 39.34 38.88 39.03 0.0M
2025-05-05 39.26 39.69 39.20 39.20 0.0M
2025-05-02 39.52 39.61 39.28 39.43 0.0M
2025-05-01 38.83 39.25 38.58 39.22 0.0M
2025-04-30 38.53 38.98 38.49 38.98 0.0M
2025-04-29 39.15 39.56 39.15 39.56 0.0M
2025-04-28 38.96 39.31 38.91 39.31 0.0M
2025-04-25 39.32 39.36 38.98 38.98 0.0M
2025-04-24 39.33 39.86 39.33 39.71 0.0M
2025-04-23 39.50 39.74 38.80 38.84 0.0M
2025-04-22 38.34 38.44 37.84 38.12 0.0M
2025-04-21 37.88 37.88 37.46 37.83 0.0M
2025-04-17 38.04 38.53 38.04 38.24 0.0M
2025-04-16 38.70 38.70 37.11 37.18 0.0M
2025-04-15 38.99 38.99 38.61 38.96 0.0M
2025-04-14 38.40 39.03 38.32 38.63 0.0M
2025-04-11 37.27 37.92 36.77 37.89 0.0M
2025-04-10 37.46 37.73 36.66 37.06 0.0M
2025-04-09 35.87 38.91 35.82 38.60 0.0M
2025-04-08 37.38 37.42 35.80 36.48 0.0M
2025-04-07 35.10 37.17 34.91 36.57 0.0M
2025-04-04 37.75 37.75 35.27 36.30 0.0M
2025-04-03 40.43 40.43 38.56 38.61 0.0M
2025-04-02 40.23 41.68 40.23 41.68 0.0M
2025-04-01 40.20 40.62 40.20 40.40 0.0M
2025-03-31 39.95 40.73 39.55 40.50 0.0M
2025-03-28 40.91 40.91 39.96 40.14 0.0M
2025-03-27 40.64 41.28 40.64 41.28 0.0M
2025-03-26 41.09 41.28 40.62 40.74 0.0M
2025-03-25 40.39 40.76 40.38 40.76 0.0M
2025-03-24 40.42 41.00 40.42 40.50 0.0M
2025-03-21 40.04 40.23 39.48 39.91 0.0M
2025-03-20 40.31 41.02 40.26 40.70 0.0M
2025-03-19 40.87 40.96 40.14 40.69 0.0M
2025-03-18 40.52 40.54 39.88 40.49 0.0M
2025-03-17 39.68 40.75 39.68 40.56 0.0M
2025-03-14 39.15 39.80 39.15 39.78 0.0M
2025-03-13 39.76 40.02 38.38 38.50 0.0M
2025-03-12 39.23 39.86 38.83 39.71 0.0M
2025-03-11 39.44 39.88 38.67 39.17 0.0M
2025-03-10 39.98 40.62 39.50 39.55 0.0M
2025-03-07 40.35 41.43 40.35 40.53 0.0M
2025-03-06 41.30 42.11 39.98 40.06 0.0M
2025-03-05 41.07 42.00 40.91 41.53 0.0M
2025-03-04 40.09 41.23 39.74 41.09 0.0M
2025-03-03 43.06 43.39 41.77 41.86 0.0M
2025-02-28 42.21 42.68 41.92 42.67 0.0M
2025-02-27 42.86 42.94 42.39 42.46 0.0M
2025-02-26 43.04 43.77 42.80 42.94 0.0M
2025-02-25 43.23 43.58 43.23 43.51 0.0M
2025-02-24 42.77 43.61 42.60 43.23 0.0M
2025-02-21 43.97 43.97 42.06 42.59 0.0M
2025-02-20 44.61 44.65 44.16 44.25 0.0M
2025-02-19 44.60 44.99 44.59 44.86 0.0M
2025-02-18 44.48 44.69 44.28 44.46 0.0M
2025-02-14 43.99 44.24 43.60 44.06 0.0M
2025-02-13 44.56 44.71 43.52 43.89 0.0M
2025-02-12 43.38 43.95 43.34 43.73 0.0M
2025-02-11 43.47 43.74 43.22 43.51 0.0M
2025-02-10 42.56 43.99 42.11 43.89 0.0M
2025-02-07 42.43 42.98 42.35 42.60 0.0M
2025-02-06 42.08 42.66 41.89 42.51 0.0M
2025-02-05 39.49 41.08 39.46 41.08 0.2M
2025-02-04 35.95 36.60 35.95 36.58 0.0M
2025-02-03 35.08 35.80 34.86 35.70 0.0M
2025-01-31 38.64 38.64 36.26 36.29 0.0M
2025-01-30 38.18 38.93 38.18 38.82 0.0M
2025-01-29 37.64 38.04 37.64 37.92 0.0M
2025-01-28 37.75 37.75 37.00 37.50 0.0M
2025-01-27 38.19 38.28 37.71 38.21 0.0M
2025-01-24 38.39 38.55 38.18 38.48 0.0M
2025-01-23 38.19 38.46 38.11 38.35 0.0M
2025-01-22 37.96 38.47 37.80 38.20 0.0M
2025-01-21 38.37 38.44 38.23 38.23 0.0M
2025-01-20 38.32 38.40 38.17 38.34 0.0M
2025-01-17 37.83 38.18 37.51 37.84 0.0M
2025-01-16 37.64 37.91 37.40 37.83 0.0M
2025-01-15 38.10 38.37 37.55 37.69 0.0M
2025-01-14 37.63 37.74 37.28 37.41 0.0M
2025-01-13 37.26 37.63 37.16 37.59 0.0M
2025-01-10 37.35 37.91 37.35 37.58 0.0M
2025-01-09 37.17 37.72 37.02 37.68 0.0M
2025-01-08 37.83 37.83 37.15 37.17 0.0M
2025-01-07 37.93 37.97 37.66 37.92 0.0M
2025-01-06 37.86 37.91 37.46 37.53 0.0M
2025-01-03 37.86 37.96 37.45 37.48 0.0M
2025-01-02 38.43 38.48 37.76 37.85 0.0M