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
2022-12-30 33.27 33.85 33.12 33.66 0.2M
2022-12-29 33.48 33.95 33.10 33.65 0.2M
2022-12-28 33.47 34.14 33.20 33.41 0.3M
2022-12-23 33.02 33.47 33.02 33.29 0.1M
2022-12-22 33.64 33.64 32.31 33.05 0.5M
2022-12-21 32.99 33.91 32.83 33.86 0.4M
2022-12-20 32.71 32.99 32.55 32.76 0.2M
2022-12-19 33.67 33.77 32.54 32.68 0.5M
2022-12-16 33.73 34.08 33.27 33.60 0.9M
2022-12-15 35.33 35.33 33.63 33.64 0.6M
2022-12-14 35.04 35.83 34.69 35.57 0.6M
2022-12-13 35.22 35.24 34.73 34.93 0.5M
2022-12-12 34.59 34.95 34.40 34.72 0.4M
2022-12-09 34.20 34.73 34.02 34.54 0.6M
2022-12-08 33.55 34.20 33.46 34.13 0.5M
2022-12-07 32.81 33.46 32.50 33.31 0.4M
2022-12-06 33.25 33.28 32.38 32.49 0.5M
2022-12-05 33.74 34.19 33.11 33.14 0.4M
2022-12-02 33.64 34.20 33.45 33.96 0.6M
2022-12-01 34.29 34.31 33.23 33.93 0.4M
2022-11-30 33.75 34.18 33.36 34.07 0.9M
2022-11-29 33.15 33.54 32.81 33.50 0.5M
2022-11-28 32.41 32.96 32.05 32.93 0.7M
2022-11-25 32.35 32.72 32.23 32.45 0.3M
2022-11-24 32.09 32.65 32.00 32.43 0.2M
2022-11-23 31.70 32.38 31.70 32.11 0.3M
2022-11-22 31.99 32.20 31.61 31.91 0.5M
2022-11-21 31.37 31.95 31.34 31.76 0.6M
2022-11-18 31.34 31.73 31.19 31.56 0.3M
2022-11-17 31.41 31.59 30.93 31.24 0.6M
2022-11-16 32.18 32.37 31.69 31.76 0.4M
2022-11-15 32.58 32.82 32.03 32.39 0.6M
2022-11-14 32.77 32.78 32.20 32.31 0.7M
2022-11-11 32.96 33.15 32.59 32.88 0.5M
2022-11-10 31.86 32.84 31.73 32.80 0.8M
2022-11-09 31.14 31.98 30.77 30.91 0.7M
2022-11-08 31.50 31.93 30.87 31.04 0.8M
2022-11-07 29.35 30.48 29.12 30.25 0.7M
2022-11-04 28.06 29.30 28.06 29.23 0.3M
2022-11-03 27.44 28.06 27.38 27.82 0.3M
2022-11-02 28.36 28.79 27.69 27.74 0.5M
2022-11-01 29.41 29.41 26.98 28.36 0.4M
2022-10-31 28.16 29.13 28.05 28.97 0.8M
2022-10-28 27.89 28.58 27.89 28.28 0.3M
2022-10-27 27.47 28.30 27.40 27.89 0.6M
2022-10-26 27.02 27.83 26.99 27.38 0.5M
2022-10-25 26.52 27.12 26.38 27.09 0.5M
2022-10-24 25.89 26.63 25.71 26.53 0.5M
2022-10-21 25.09 25.85 24.99 25.83 0.2M
2022-10-20 25.62 25.94 25.12 25.16 0.2M
2022-10-19 25.49 25.89 25.34 25.53 0.3M
2022-10-18 26.02 26.25 25.50 25.66 0.2M
2022-10-17 25.94 26.54 25.60 25.67 0.4M
2022-10-14 25.49 25.93 25.27 25.49 0.3M
2022-10-13 24.77 25.59 24.26 25.44 0.2M
2022-10-12 24.80 25.27 24.57 25.16 0.3M
2022-10-11 24.65 25.19 24.65 24.83 0.2M
2022-10-07 25.36 25.40 24.86 25.08 0.2M
2022-10-06 25.80 25.98 25.53 25.68 0.2M
2022-10-05 25.99 26.28 25.57 25.88 0.3M
2022-10-04 25.72 26.43 25.72 26.39 0.3M
2022-10-03 24.52 25.60 24.27 25.33 0.5M
2022-09-30 24.20 24.67 24.12 24.28 0.3M
2022-09-29 24.56 24.78 24.12 24.22 0.4M
2022-09-28 23.75 24.91 23.73 24.82 0.4M
2022-09-27 24.08 24.28 23.60 23.78 0.4M
2022-09-26 23.75 24.16 23.46 23.84 0.4M
2022-09-23 24.90 25.00 23.67 24.07 0.7M
2022-09-22 26.08 26.23 25.26 25.34 0.4M
2022-09-21 26.34 26.64 25.96 25.97 0.2M
2022-09-20 26.58 26.58 25.98 26.22 0.4M
2022-09-19 25.86 26.95 25.86 26.69 0.7M
2022-09-16 26.59 26.61 25.93 26.16 1.5M
2022-09-15 27.60 27.64 26.68 26.87 0.6M
2022-09-14 27.78 27.95 27.22 27.65 0.6M
2022-09-13 27.94 28.31 27.62 27.82 0.5M
2022-09-12 28.43 28.59 28.25 28.43 0.2M
2022-09-09 27.75 28.22 27.59 28.15 0.3M
2022-09-08 27.17 27.41 26.55 27.37 0.5M
2022-09-07 27.18 27.28 26.18 27.23 0.5M
2022-09-06 27.41 27.93 27.23 27.30 0.3M
2022-09-02 27.50 27.87 27.14 27.29 0.2M
2022-09-01 27.93 27.93 26.98 27.14 0.6M
2022-08-31 27.90 29.05 27.86 28.30 0.6M
2022-08-30 28.94 28.94 27.25 27.66 0.6M
2022-08-29 27.72 29.06 27.46 28.98 0.5M
2022-08-26 28.68 28.68 27.88 27.93 0.3M
2022-08-25 28.55 28.99 28.40 28.61 0.4M
2022-08-24 27.90 28.54 27.90 28.51 0.2M
2022-08-23 27.52 28.03 27.49 28.01 1.2M
2022-08-22 27.07 27.63 27.07 27.49 0.2M
2022-08-19 27.84 27.84 27.29 27.51 0.6M
2022-08-18 27.60 28.47 27.52 28.12 0.8M
2022-08-17 27.61 28.00 27.32 27.46 0.8M
2022-08-16 28.74 28.83 27.94 28.13 0.5M
2022-08-15 29.36 29.37 28.64 28.74 0.7M
2022-08-12 28.80 29.55 28.73 29.46 0.9M
2022-08-11 29.01 29.19 28.75 28.79 0.3M
2022-08-10 28.69 29.19 28.47 28.85 1.1M
2022-08-09 28.50 28.53 28.17 28.30 0.3M
2022-08-08 28.06 28.84 28.04 28.47 0.4M
2022-08-05 28.46 28.46 27.61 28.02 0.4M
2022-08-04 29.65 29.83 28.50 28.54 0.6M
2022-08-03 29.01 30.66 29.01 29.74 0.8M
2022-08-02 27.68 28.01 27.40 27.70 0.9M
2022-07-29 26.97 28.07 26.88 28.00 0.3M
2022-07-28 26.74 27.23 25.93 26.96 0.4M
2022-07-27 26.73 26.93 26.30 26.69 0.4M
2022-07-26 26.86 26.93 26.50 26.61 0.4M
2022-07-25 27.19 27.30 26.60 26.95 0.7M
2022-07-22 26.86 27.34 26.63 27.15 0.6M
2022-07-21 26.44 27.00 26.14 26.77 0.3M
2022-07-20 25.97 26.59 25.82 26.50 0.5M
2022-07-19 25.03 26.05 25.03 25.97 0.9M
2022-07-18 25.06 25.54 24.90 25.01 0.5M
2022-07-15 24.93 24.96 24.46 24.80 0.4M
2022-07-14 24.39 24.88 24.25 24.72 1.0M
2022-07-13 24.25 24.88 23.89 24.54 0.9M
2022-07-12 25.26 25.62 24.44 24.67 1.8M
2022-07-11 25.96 26.37 25.40 25.49 0.5M
2022-07-08 26.65 26.75 26.18 26.22 0.7M
2022-07-07 25.66 27.01 24.93 26.59 0.5M
2022-07-06 25.35 25.49 24.58 25.33 0.8M
2022-07-05 26.36 26.40 25.20 25.35 0.6M
2022-07-04 27.27 27.27 26.42 26.67 0.4M
2022-06-30 26.92 27.11 26.38 27.09 0.5M
2022-06-29 27.46 27.47 26.81 27.14 0.4M
2022-06-28 27.67 28.30 27.38 27.47 0.5M
2022-06-27 27.22 28.13 26.93 27.44 1.2M
2022-06-24 25.96 27.61 25.96 27.24 0.8M
2022-06-23 27.01 27.55 25.56 25.84 0.8M
2022-06-22 29.01 29.08 26.66 26.92 1.6M
2022-06-21 29.74 29.94 29.03 29.47 0.5M
2022-06-20 30.85 30.89 28.59 29.45 0.6M
2022-06-17 29.91 29.96 28.37 28.75 1.3M
2022-06-16 31.12 31.39 29.97 29.99 0.4M
2022-06-15 32.18 32.18 31.33 31.64 0.7M
2022-06-14 31.65 32.22 31.52 31.96 0.4M
2022-06-13 32.09 32.15 31.39 31.65 0.4M
2022-06-10 33.67 33.74 32.65 32.70 0.4M
2022-06-09 34.16 34.62 34.03 34.03 0.2M
2022-06-08 34.01 34.45 33.87 34.36 0.5M
2022-06-07 33.70 34.56 33.60 34.14 0.2M
2022-06-06 33.91 34.30 33.72 33.85 0.3M
2022-06-03 33.95 34.20 33.65 33.71 0.2M
2022-06-02 33.81 34.62 33.79 34.22 0.4M
2022-06-01 33.77 34.43 33.53 33.86 0.3M
2022-05-31 33.87 34.02 33.55 33.62 0.5M
2022-05-30 34.00 34.44 33.62 33.95 0.1M
2022-05-27 33.06 33.94 32.82 33.78 0.3M
2022-05-26 32.80 33.18 32.42 32.92 0.5M
2022-05-25 32.66 32.92 32.38 32.62 0.9M
2022-05-24 32.46 33.09 32.08 32.90 0.4M
2022-05-20 33.44 33.72 31.79 32.10 0.3M
2022-05-19 32.25 33.35 32.17 33.14 0.3M
2022-05-18 34.13 34.13 32.68 32.77 0.4M
2022-05-17 33.69 34.28 33.51 34.15 0.5M
2022-05-16 32.70 33.60 32.70 33.09 0.8M
2022-05-13 33.20 33.66 32.65 32.77 0.8M
2022-05-12 33.13 33.42 32.37 32.90 0.6M
2022-05-11 34.66 34.66 32.50 33.49 1.0M
2022-05-10 35.80 35.96 33.60 34.50 0.9M
2022-05-09 36.02 36.11 34.49 35.02 0.3M
2022-05-06 37.00 37.00 36.10 36.36 0.2M
2022-05-05 36.84 37.41 36.56 37.00 0.4M
2022-05-04 35.71 37.19 35.71 37.07 0.4M
2022-05-03 36.09 36.09 35.39 35.52 0.6M
2022-05-02 36.15 36.34 35.72 36.07 0.4M
2022-04-29 36.87 37.03 36.12 36.14 0.2M
2022-04-28 36.34 37.01 35.95 36.66 0.4M
2022-04-27 34.75 36.56 34.61 36.18 0.4M
2022-04-26 35.60 35.68 34.53 34.69 0.4M
2022-04-25 36.00 36.01 34.10 35.61 0.5M
2022-04-22 39.24 39.24 36.21 36.47 0.8M
2022-04-21 39.89 39.99 39.10 39.34 0.2M
2022-04-20 39.72 40.20 39.59 39.60 0.3M
2022-04-19 38.66 39.81 38.66 39.66 0.2M
2022-04-18 38.24 38.80 38.18 38.76 0.2M
2022-04-14 38.44 38.55 37.62 38.35 0.4M
2022-04-13 37.20 38.45 37.19 38.27 0.4M
2022-04-12 36.66 37.20 36.48 37.08 0.4M
2022-04-11 36.76 36.76 35.82 36.33 0.3M
2022-04-08 36.78 37.36 36.74 36.91 0.3M
2022-04-07 36.72 37.17 36.54 36.68 0.4M
2022-04-06 37.25 37.51 36.22 36.79 0.3M
2022-04-05 38.15 38.55 37.46 37.51 0.3M
2022-04-04 36.90 38.13 36.88 38.11 0.3M
2022-04-01 37.82 37.82 36.81 36.88 0.1M
2022-03-31 38.34 38.34 37.64 37.64 0.3M
2022-03-30 38.38 38.41 37.86 38.28 0.2M
2022-03-29 38.22 38.43 37.56 38.31 0.3M
2022-03-28 38.08 38.40 37.89 38.01 0.1M
2022-03-25 38.89 38.89 37.57 38.09 0.4M
2022-03-24 39.33 39.44 38.55 38.66 0.3M
2022-03-23 39.50 39.82 39.37 39.41 0.3M
2022-03-22 39.67 39.79 39.23 39.36 0.3M
2022-03-21 39.70 40.08 39.31 39.48 0.2M
2022-03-18 38.51 39.71 38.51 39.58 0.6M
2022-03-17 38.33 38.84 37.95 38.78 0.4M
2022-03-16 37.82 38.48 37.62 38.45 0.3M
2022-03-15 37.21 37.57 36.81 37.57 0.2M
2022-03-14 37.50 37.71 36.79 37.15 0.2M
2022-03-11 37.94 38.14 37.53 37.55 0.4M
2022-03-10 36.40 37.79 36.29 37.73 0.4M
2022-03-09 36.11 37.37 36.06 36.68 0.4M
2022-03-08 37.61 37.61 35.58 35.64 0.7M
2022-03-07 36.66 37.74 36.59 37.51 0.5M
2022-03-04 38.11 38.26 36.62 36.77 0.5M
2022-03-03 37.52 38.42 37.31 38.08 0.3M
2022-03-02 36.90 37.77 36.90 37.46 0.3M
2022-03-01 37.00 37.13 36.28 36.69 0.3M
2022-02-28 36.78 37.14 36.48 36.88 0.5M
2022-02-25 36.90 37.05 35.83 37.04 0.6M
2022-02-24 36.04 36.74 35.68 36.60 0.5M
2022-02-23 37.58 37.82 36.61 36.78 0.3M
2022-02-22 37.26 37.89 37.23 37.56 0.4M
2022-02-18 38.94 38.94 37.50 37.57 0.5M
2022-02-17 37.97 39.19 37.72 38.72 0.7M
2022-02-16 37.88 38.44 37.70 38.11 0.3M
2022-02-15 37.69 38.20 37.58 38.02 0.4M
2022-02-14 37.52 38.15 37.28 37.53 0.6M
2022-02-11 38.51 38.51 37.56 37.68 0.7M
2022-02-10 36.76 38.53 36.75 38.28 0.8M
2022-02-09 36.50 37.00 36.00 36.96 0.8M
2022-02-08 34.73 35.40 34.41 35.24 0.6M
2022-02-07 34.63 35.00 34.40 34.75 0.5M
2022-02-04 34.34 34.85 34.34 34.61 0.2M
2022-02-03 34.86 34.99 34.04 34.41 0.5M
2022-02-02 35.58 35.71 35.02 35.15 0.4M
2022-02-01 35.73 35.90 35.00 35.44 0.3M
2022-01-31 35.82 36.55 35.41 35.44 0.5M
2022-01-28 33.79 35.93 33.60 35.78 0.6M
2022-01-27 34.14 34.71 33.77 33.83 0.4M
2022-01-26 34.49 34.85 33.64 33.94 0.3M
2022-01-25 34.06 34.35 33.49 33.93 0.3M
2022-01-24 33.67 34.51 33.33 34.49 0.4M
2022-01-21 34.80 35.12 34.51 34.67 0.3M
2022-01-20 35.15 35.42 35.00 35.12 0.3M
2022-01-19 34.81 35.39 34.68 35.03 0.5M
2022-01-18 34.36 34.97 34.36 34.69 0.5M
2022-01-17 34.17 34.87 34.07 34.73 0.2M
2022-01-14 33.50 34.16 33.49 33.99 0.6M
2022-01-13 33.36 33.86 33.02 33.74 0.5M
2022-01-12 32.50 33.35 32.49 33.23 0.4M
2022-01-11 31.90 32.45 31.27 32.31 0.5M
2022-01-10 32.05 32.14 31.56 31.84 0.2M
2022-01-07 32.35 32.53 31.94 32.24 0.3M
2022-01-06 31.63 32.48 31.53 32.35 0.4M
2022-01-05 32.06 32.65 31.71 31.74 0.5M
2022-01-04 32.47 32.47 31.77 32.02 0.2M