Finning International

FTT
🏛️ canada →
65.37
Last Update: 2025-10-03
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
2021-12-31 31.80 31.99 31.57 31.88 0.2M
2021-12-30 31.89 32.17 31.78 31.84 0.2M
2021-12-29 31.74 32.51 31.74 31.79 0.3M
2021-12-24 31.80 31.89 31.55 31.69 0.1M
2021-12-23 31.85 31.97 31.27 31.62 0.2M
2021-12-22 31.45 31.81 31.33 31.69 0.2M
2021-12-21 30.89 31.73 30.72 31.58 0.5M
2021-12-20 30.75 30.76 29.79 30.53 0.7M
2021-12-17 31.11 31.35 30.68 30.98 0.6M
2021-12-16 31.80 32.09 31.26 31.28 0.4M
2021-12-15 31.78 31.78 30.91 31.50 0.5M
2021-12-14 31.81 32.09 31.61 31.78 0.3M
2021-12-13 32.26 32.67 31.66 32.26 0.6M
2021-12-10 32.96 32.96 31.59 32.12 0.6M
2021-12-09 33.04 33.27 32.63 32.68 0.5M
2021-12-08 34.03 34.12 33.09 33.16 0.5M
2021-12-07 33.21 34.13 33.10 33.91 0.4M
2021-12-06 31.95 33.23 31.86 32.75 0.8M
2021-12-03 32.36 32.57 31.65 31.84 0.4M
2021-12-02 31.55 32.55 31.40 32.24 0.6M
2021-12-01 33.00 33.00 31.48 31.63 0.9M
2021-11-30 33.90 33.90 32.08 32.55 1.0M
2021-11-29 34.68 34.87 34.06 34.07 0.4M
2021-11-26 34.23 34.64 33.71 34.39 0.3M
2021-11-25 34.52 35.00 34.26 34.65 0.1M
2021-11-24 34.37 34.77 34.12 34.53 0.2M
2021-11-23 35.25 35.25 34.50 34.74 0.3M
2021-11-22 35.69 36.06 34.72 35.09 0.3M
2021-11-19 35.67 36.06 35.50 35.77 0.2M
2021-11-18 36.29 36.68 35.56 35.64 0.4M
2021-11-17 36.68 36.82 36.13 36.25 0.2M
2021-11-16 36.42 36.97 36.22 36.75 0.3M
2021-11-15 36.31 36.96 36.19 36.25 0.3M
2021-11-12 36.41 36.99 36.33 36.41 0.3M
2021-11-11 36.32 36.60 35.61 36.44 0.5M
2021-11-10 37.61 37.61 35.74 36.14 1.0M
2021-11-09 39.18 40.22 37.80 38.02 0.7M
2021-11-08 36.91 38.06 36.77 37.92 0.4M
2021-11-05 36.82 36.98 36.60 36.69 0.5M
2021-11-04 36.71 36.76 36.32 36.60 0.3M
2021-11-03 37.55 37.72 36.55 36.60 0.3M
2021-11-02 36.76 37.69 36.76 37.63 0.4M
2021-11-01 36.89 36.89 36.63 36.76 0.2M
2021-10-29 37.27 37.27 36.57 36.64 0.3M
2021-10-28 36.51 37.53 36.51 37.41 0.3M
2021-10-27 37.55 37.55 36.51 36.51 0.2M
2021-10-26 37.60 37.95 37.27 37.64 0.2M
2021-10-25 37.66 38.07 37.29 37.36 0.4M
2021-10-22 37.15 37.65 37.15 37.56 0.3M
2021-10-21 36.69 37.45 36.58 37.14 0.3M
2021-10-20 36.86 37.05 36.35 36.64 0.3M
2021-10-19 34.89 36.81 34.89 36.71 0.9M
2021-10-18 34.37 34.75 34.16 34.72 0.3M
2021-10-15 33.61 34.37 33.19 34.25 1.3M
2021-10-14 33.80 33.99 33.30 33.35 0.8M
2021-10-13 33.16 33.85 33.03 33.64 0.8M
2021-10-12 32.71 33.18 32.61 33.11 0.6M
2021-10-08 32.47 33.09 32.40 32.69 0.3M
2021-10-07 32.00 32.41 31.82 32.30 0.2M
2021-10-06 31.51 31.81 31.13 31.74 0.2M
2021-10-05 31.30 31.74 31.20 31.65 0.3M
2021-10-04 31.50 31.60 30.86 31.27 0.2M
2021-10-01 31.47 31.55 30.92 31.46 0.2M
2021-09-30 31.68 32.02 31.17 31.25 0.5M
2021-09-29 31.42 31.59 30.93 31.39 0.4M
2021-09-28 31.33 31.47 30.70 31.41 0.4M
2021-09-27 31.29 31.62 31.06 31.50 0.2M
2021-09-24 31.47 31.58 31.14 31.21 0.3M
2021-09-23 31.67 32.11 31.57 31.82 0.3M
2021-09-22 31.32 32.04 31.24 31.59 0.5M
2021-09-21 31.20 31.32 30.78 31.15 0.5M
2021-09-20 31.25 31.48 30.54 30.99 0.5M
2021-09-17 31.65 32.27 31.21 31.54 0.5M
2021-09-16 32.52 32.63 31.62 31.76 0.3M
2021-09-15 32.66 32.89 32.47 32.77 0.3M
2021-09-14 32.84 32.96 32.57 32.60 0.2M
2021-09-13 32.44 32.88 32.38 32.74 0.5M
2021-09-10 32.27 32.65 32.22 32.26 0.3M
2021-09-09 31.94 32.27 31.51 32.16 0.3M
2021-09-08 32.38 32.47 31.69 31.98 0.5M
2021-09-07 32.51 32.90 32.43 32.48 0.2M
2021-09-03 32.41 32.80 32.34 32.49 0.2M
2021-09-02 32.82 33.04 32.41 32.43 0.3M
2021-09-01 32.76 33.47 32.66 32.72 0.3M
2021-08-31 32.40 33.07 32.21 32.84 1.1M
2021-08-30 32.46 32.83 31.93 32.47 2.2M
2021-08-27 32.67 32.86 32.18 32.41 0.4M
2021-08-26 32.87 33.05 32.53 32.62 0.1M
2021-08-25 32.62 33.13 32.62 32.86 0.2M
2021-08-24 32.92 33.10 32.76 32.87 0.3M
2021-08-23 32.74 32.94 32.48 32.85 0.2M
2021-08-20 32.82 32.82 32.36 32.49 0.2M
2021-08-19 32.49 32.88 32.22 32.79 0.3M
2021-08-18 33.02 33.25 32.61 32.91 0.2M
2021-08-17 33.98 33.98 32.83 33.02 0.4M
2021-08-16 34.14 34.53 33.96 34.19 0.4M
2021-08-13 34.37 34.51 34.17 34.27 0.3M
2021-08-12 34.21 34.52 33.98 34.32 0.4M
2021-08-11 34.25 34.51 34.10 34.15 0.4M
2021-08-10 33.51 34.45 33.51 34.25 0.3M
2021-08-09 33.74 34.26 33.48 33.51 0.5M
2021-08-06 34.25 34.53 33.78 33.93 0.5M
2021-08-05 33.58 34.09 33.49 33.97 0.6M
2021-08-04 33.96 34.90 33.38 33.52 0.5M
2021-08-03 32.26 33.12 31.86 32.90 0.3M
2021-07-30 32.21 32.45 31.66 32.26 0.2M
2021-07-29 31.74 32.15 31.39 32.12 0.1M
2021-07-28 32.00 32.05 31.45 31.54 0.1M
2021-07-27 32.00 32.01 31.53 31.84 0.1M
2021-07-26 31.55 32.11 31.37 32.04 0.2M
2021-07-23 31.29 31.59 30.98 31.48 0.1M
2021-07-22 31.32 31.51 31.12 31.20 0.1M
2021-07-21 31.27 31.67 31.26 31.36 0.1M
2021-07-20 30.25 31.21 30.18 31.14 0.3M
2021-07-19 31.00 31.04 29.85 30.32 0.5M
2021-07-16 31.82 31.84 31.05 31.05 0.2M
2021-07-15 31.32 32.00 31.20 31.67 0.2M
2021-07-14 31.48 31.78 31.23 31.39 0.1M
2021-07-13 32.10 32.16 31.29 31.43 0.2M
2021-07-12 32.05 32.16 31.70 31.95 0.3M
2021-07-09 32.37 32.91 31.93 32.12 0.3M
2021-07-08 31.95 32.42 31.65 32.21 0.3M
2021-07-07 32.03 32.52 32.03 32.29 0.3M
2021-07-06 32.01 32.24 31.62 32.04 0.2M
2021-07-05 32.25 32.47 31.95 32.16 0.1M
2021-07-02 32.64 32.99 32.10 32.23 0.2M
2021-06-30 32.44 32.60 32.09 32.45 0.2M
2021-06-29 32.23 32.69 32.12 32.49 0.3M
2021-06-28 32.31 32.72 31.68 32.18 0.5M
2021-06-25 32.97 33.00 32.28 32.29 0.7M
2021-06-24 33.64 33.75 32.90 32.94 0.3M
2021-06-23 32.83 33.60 32.79 33.35 0.5M
2021-06-22 32.17 32.70 31.91 32.55 0.4M
2021-06-21 31.84 32.50 31.66 32.16 0.3M
2021-06-18 32.00 32.34 31.51 31.51 0.7M
2021-06-17 33.00 33.01 32.02 32.26 0.5M
2021-06-16 33.31 33.70 32.84 33.01 0.3M
2021-06-15 32.89 34.12 32.59 33.42 0.6M
2021-06-14 32.58 33.43 32.28 32.59 0.5M
2021-06-11 31.79 32.37 31.66 31.99 0.7M
2021-06-10 31.51 31.90 31.26 31.70 0.4M
2021-06-09 31.15 31.41 30.85 31.28 0.3M
2021-06-08 30.69 31.30 30.69 31.17 0.5M
2021-06-07 30.85 31.15 30.57 30.60 0.5M
2021-06-04 30.82 31.17 30.68 30.68 0.4M
2021-06-03 30.66 31.04 30.66 30.77 0.4M
2021-06-02 31.28 31.28 30.66 30.85 0.4M
2021-06-01 31.27 31.65 30.83 31.25 0.6M
2021-05-31 30.01 31.31 30.01 30.86 0.4M
2021-05-28 30.39 30.43 29.91 30.00 0.8M
2021-05-27 30.01 30.64 29.71 30.26 1.3M
2021-05-26 30.83 31.20 29.92 30.00 1.4M
2021-05-25 32.17 32.29 30.12 31.05 0.8M
2021-05-21 32.50 32.65 32.28 32.40 0.2M
2021-05-20 32.56 32.56 32.19 32.34 0.3M
2021-05-19 32.75 32.75 32.10 32.43 0.6M
2021-05-18 33.39 33.39 32.79 33.19 0.3M
2021-05-17 33.66 33.86 33.22 33.39 0.2M
2021-05-14 33.15 33.82 33.04 33.68 0.3M
2021-05-13 33.05 33.56 32.92 33.03 0.3M
2021-05-12 33.75 34.14 32.87 33.26 0.7M
2021-05-11 33.89 33.95 32.83 33.63 0.8M
2021-05-10 34.25 34.92 33.94 34.45 0.5M
2021-05-07 33.62 34.29 33.57 34.27 0.2M
2021-05-06 33.33 33.67 32.93 33.62 0.3M
2021-05-05 32.26 33.50 32.12 33.42 0.4M
2021-05-04 32.34 32.43 31.87 32.20 0.2M
2021-05-03 32.26 32.88 32.21 32.30 0.2M
2021-04-30 32.15 32.30 31.90 31.99 0.2M
2021-04-29 32.08 33.00 32.08 32.62 0.4M
2021-04-28 32.16 32.25 31.62 31.96 0.2M
2021-04-27 31.73 32.42 31.61 32.12 0.3M
2021-04-26 31.65 31.70 31.25 31.66 0.3M
2021-04-23 31.62 31.65 31.36 31.64 0.2M
2021-04-22 31.04 31.61 30.88 31.55 0.4M
2021-04-21 30.56 31.05 30.51 31.04 0.6M
2021-04-20 31.20 31.24 30.49 30.65 0.4M
2021-04-19 31.63 31.94 31.16 31.20 0.3M
2021-04-16 32.04 32.10 31.65 31.65 0.3M
2021-04-15 31.69 32.05 31.57 31.91 0.2M
2021-04-14 32.30 32.33 31.52 31.59 0.3M
2021-04-13 32.74 32.76 31.65 32.00 0.3M
2021-04-12 32.89 33.20 32.58 32.67 0.2M
2021-04-09 32.30 33.02 32.28 32.88 0.2M
2021-04-08 32.33 32.98 32.27 32.27 0.3M
2021-04-07 32.96 33.14 32.51 32.82 0.2M
2021-04-06 32.92 33.55 32.79 32.97 0.2M
2021-04-05 32.67 32.85 32.41 32.73 0.2M
2021-04-01 32.09 32.68 32.00 32.51 0.3M
2021-03-31 32.49 32.49 31.77 31.96 0.3M
2021-03-30 31.84 32.15 31.63 32.10 0.3M
2021-03-29 32.98 33.06 31.86 31.97 0.4M
2021-03-26 31.88 33.17 31.60 33.10 0.4M
2021-03-25 30.58 31.90 30.30 31.72 0.5M
2021-03-24 31.15 31.53 30.84 30.92 0.4M
2021-03-23 31.95 31.95 30.65 31.03 0.5M
2021-03-22 32.00 32.59 31.96 32.00 0.2M
2021-03-19 32.10 32.29 31.60 32.00 0.9M
2021-03-18 32.37 32.87 32.14 32.23 0.2M
2021-03-17 32.44 32.79 32.06 32.58 0.2M
2021-03-16 32.85 32.99 32.43 32.67 0.2M
2021-03-15 32.67 32.85 32.13 32.74 0.3M
2021-03-12 33.20 33.38 32.44 32.87 0.4M
2021-03-11 34.00 34.02 33.35 33.54 0.2M
2021-03-10 33.21 34.16 33.13 33.89 0.6M
2021-03-09 33.45 33.51 33.11 33.27 0.3M
2021-03-08 32.99 33.76 32.68 33.12 0.2M
2021-03-05 32.29 33.06 31.98 32.97 0.4M
2021-03-04 33.47 33.67 32.02 32.10 0.4M
2021-03-03 33.59 34.29 33.41 33.82 0.3M
2021-03-02 34.38 34.65 33.32 33.53 0.4M
2021-03-01 33.50 35.00 33.35 34.31 0.6M
2021-02-26 33.11 33.55 32.71 33.21 0.6M
2021-02-25 32.85 33.33 32.43 33.11 0.4M
2021-02-24 31.80 33.01 31.36 32.80 0.6M
2021-02-23 31.78 32.10 30.93 32.10 0.6M
2021-02-22 31.41 32.26 31.41 31.90 0.3M
2021-02-19 30.88 32.34 30.74 31.93 0.7M
2021-02-18 30.13 31.00 29.83 30.72 0.4M
2021-02-17 30.44 30.44 29.84 30.25 0.4M
2021-02-16 31.21 31.22 30.40 30.65 0.3M
2021-02-12 31.30 31.31 30.33 31.11 0.3M
2021-02-11 30.00 31.62 29.99 31.42 0.6M
2021-02-10 29.38 30.35 29.35 30.05 0.5M
2021-02-09 29.33 29.63 29.10 29.55 0.2M
2021-02-08 28.75 29.60 28.75 29.46 0.3M
2021-02-05 28.66 28.88 28.40 28.64 0.2M
2021-02-04 28.71 28.75 28.31 28.53 0.1M
2021-02-03 28.48 28.90 28.13 28.70 0.5M
2021-02-02 27.20 28.49 27.20 28.29 0.6M
2021-02-01 26.70 27.56 26.56 27.19 0.5M
2021-01-29 27.90 27.90 26.59 26.70 0.5M
2021-01-28 27.18 27.71 27.08 27.67 0.3M
2021-01-27 28.02 28.16 26.90 27.09 0.6M
2021-01-26 29.11 29.14 28.28 28.43 0.2M
2021-01-25 28.76 29.13 28.56 29.00 0.2M
2021-01-22 29.15 29.54 28.76 28.78 0.2M
2021-01-21 29.25 29.67 29.19 29.50 0.2M
2021-01-20 29.21 29.37 29.09 29.21 0.1M
2021-01-19 29.30 29.50 29.13 29.14 0.2M
2021-01-18 29.28 29.29 28.56 29.16 0.1M
2021-01-15 29.80 29.85 29.34 29.44 0.2M
2021-01-14 29.99 30.25 29.47 29.82 0.3M
2021-01-13 29.50 29.68 29.15 29.34 0.2M
2021-01-12 29.62 29.89 29.44 29.50 0.6M
2021-01-11 29.03 29.60 29.03 29.51 0.3M
2021-01-08 29.50 29.74 28.90 29.25 0.3M
2021-01-07 29.44 29.56 29.16 29.50 0.5M
2021-01-06 27.99 30.12 27.86 29.24 0.9M
2021-01-05 27.14 27.49 27.12 27.45 0.3M
2021-01-04 27.03 27.38 26.86 27.16 0.2M