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
2023-12-29 38.42 38.65 38.22 38.32 0.1M
2023-12-28 38.71 38.81 38.02 38.41 0.1M
2023-12-27 38.59 39.32 38.42 38.87 0.2M
2023-12-22 38.40 38.82 38.29 38.41 0.1M
2023-12-21 38.28 38.49 38.02 38.41 0.2M
2023-12-20 38.67 39.32 37.95 38.05 0.5M
2023-12-19 37.69 38.91 37.69 38.90 0.3M
2023-12-18 37.70 37.98 37.29 37.70 0.3M
2023-12-15 37.49 38.36 37.16 37.48 0.8M
2023-12-14 37.61 38.48 36.60 38.07 0.5M
2023-12-13 35.16 36.48 35.00 36.43 0.3M
2023-12-12 35.17 35.50 35.14 35.16 0.4M
2023-12-11 34.89 35.51 34.76 35.48 0.3M
2023-12-08 34.82 35.44 34.71 35.14 0.4M
2023-12-07 34.74 35.20 34.49 34.60 0.6M
2023-12-06 34.83 35.23 34.59 34.63 0.2M
2023-12-05 34.70 35.14 34.55 34.57 0.4M
2023-12-04 34.89 35.20 34.35 34.97 0.3M
2023-12-01 34.38 35.09 34.37 35.06 0.7M
2023-11-30 34.59 34.59 34.14 34.51 1.0M
2023-11-29 34.32 34.53 34.04 34.24 0.5M
2023-11-28 34.76 34.91 34.16 34.19 0.4M
2023-11-27 35.16 35.28 34.77 34.87 0.3M
2023-11-24 35.15 35.56 35.09 35.33 0.1M
2023-11-23 35.36 35.60 35.35 35.38 0.2M
2023-11-22 35.39 35.73 35.07 35.39 0.6M
2023-11-21 35.85 36.17 35.30 35.39 0.3M
2023-11-20 36.52 36.65 36.12 36.17 0.2M
2023-11-17 36.12 36.83 35.95 36.58 0.5M
2023-11-16 36.10 36.66 35.89 36.54 0.3M
2023-11-15 35.85 36.79 35.84 36.20 0.4M
2023-11-14 35.50 36.05 35.48 35.49 0.4M
2023-11-13 35.12 35.41 34.83 35.25 0.3M
2023-11-10 35.33 35.38 34.90 35.13 0.4M
2023-11-09 35.75 35.89 35.01 35.07 0.4M
2023-11-08 35.15 36.16 34.49 35.35 0.5M
2023-11-07 36.59 36.59 33.77 35.14 1.0M
2023-11-06 38.68 38.75 37.39 37.42 0.2M
2023-11-03 38.17 38.85 38.04 38.80 0.3M
2023-11-02 37.80 37.89 37.09 37.87 0.6M
2023-11-01 37.39 37.99 37.02 37.20 0.5M
2023-10-31 38.06 38.12 36.94 37.16 0.7M
2023-10-30 37.65 38.29 37.65 37.87 0.3M
2023-10-27 37.36 37.82 37.14 37.44 0.2M
2023-10-26 37.85 38.27 37.27 37.34 0.2M
2023-10-25 37.55 38.35 37.55 37.92 0.1M
2023-10-24 37.69 37.99 37.16 37.85 0.3M
2023-10-23 38.00 38.56 37.23 37.45 0.4M
2023-10-20 38.59 38.80 38.23 38.54 0.1M
2023-10-19 38.90 39.89 38.74 38.91 0.2M
2023-10-18 39.30 39.95 38.69 38.95 0.2M
2023-10-17 39.94 40.47 39.71 40.21 0.2M
2023-10-16 40.57 40.72 40.01 40.17 0.2M
2023-10-13 40.52 40.59 40.16 40.31 0.3M
2023-10-12 40.98 40.98 40.09 40.36 0.2M
2023-10-11 40.37 41.49 40.31 40.77 0.4M
2023-10-10 40.05 40.65 39.85 40.12 0.1M
2023-10-06 39.03 40.06 38.81 39.86 0.2M
2023-10-05 39.10 39.77 38.75 39.26 0.2M
2023-10-04 39.15 39.62 39.04 39.24 0.2M
2023-10-03 39.62 40.01 38.93 39.15 0.2M
2023-10-02 40.00 40.66 39.84 39.93 0.2M
2023-09-29 40.52 40.56 39.74 40.06 0.3M
2023-09-28 39.37 40.56 39.10 40.27 0.2M
2023-09-27 39.30 39.78 39.21 39.45 0.3M
2023-09-26 40.00 41.19 38.88 39.06 0.5M
2023-09-25 40.18 40.65 40.08 40.29 0.2M
2023-09-22 40.61 41.66 40.13 40.35 0.2M
2023-09-21 41.14 41.19 40.54 40.59 0.1M
2023-09-20 41.53 41.93 41.47 41.47 0.2M
2023-09-19 42.63 43.01 41.36 41.57 0.2M
2023-09-18 42.21 42.94 42.21 42.60 0.6M
2023-09-15 43.54 43.97 42.20 42.26 0.5M
2023-09-14 43.12 43.54 42.89 43.53 0.3M
2023-09-13 42.60 43.23 42.60 42.87 0.3M
2023-09-12 42.72 43.89 42.48 42.69 0.2M
2023-09-11 42.41 42.99 42.26 42.74 0.2M
2023-09-08 42.75 42.85 42.21 42.40 0.2M
2023-09-07 43.70 44.08 42.72 42.88 0.3M
2023-09-06 43.98 44.25 43.42 44.17 0.3M
2023-09-05 43.33 44.12 43.31 43.85 0.3M
2023-09-01 42.52 43.56 42.52 43.49 0.5M
2023-08-31 42.45 42.88 42.30 42.43 0.7M
2023-08-30 42.01 43.00 42.01 42.52 0.5M
2023-08-29 41.44 42.54 41.18 42.14 0.3M
2023-08-28 41.35 41.82 41.06 41.25 0.3M
2023-08-25 41.18 41.45 40.89 41.10 0.2M
2023-08-24 41.26 41.64 41.03 41.10 0.3M
2023-08-23 40.35 41.45 40.23 41.26 0.4M
2023-08-22 41.01 41.04 40.53 40.60 0.2M
2023-08-21 41.12 41.58 40.83 40.89 0.4M
2023-08-18 41.30 41.47 40.91 41.11 0.3M
2023-08-17 42.47 42.50 41.32 41.67 0.4M
2023-08-16 42.88 43.54 42.48 42.58 0.3M
2023-08-15 43.43 43.43 42.59 42.86 0.3M
2023-08-14 43.63 44.08 43.20 43.71 0.2M
2023-08-11 43.50 44.50 43.38 43.70 0.4M
2023-08-10 43.81 44.86 43.32 43.68 0.4M
2023-08-09 45.75 46.24 42.34 43.56 0.7M
2023-08-08 45.62 45.83 44.97 45.75 0.7M
2023-08-04 45.53 46.21 45.36 45.89 0.2M
2023-08-03 45.57 45.86 45.30 45.49 0.2M
2023-08-02 46.09 46.30 45.31 45.82 0.5M
2023-08-01 45.28 46.27 45.26 45.89 0.5M
2023-07-31 45.51 45.96 45.25 45.42 0.8M
2023-07-28 44.33 45.70 43.55 45.63 0.3M
2023-07-27 44.60 44.60 43.95 44.16 0.5M
2023-07-26 44.40 44.79 44.27 44.50 0.3M
2023-07-25 43.49 44.55 43.30 44.48 0.4M
2023-07-24 43.19 43.76 42.87 43.37 0.3M
2023-07-21 43.33 43.36 42.99 43.17 0.5M
2023-07-20 43.03 43.26 42.92 42.93 0.2M
2023-07-19 43.18 43.33 42.78 43.11 0.2M
2023-07-18 42.49 43.26 42.49 43.17 0.2M
2023-07-17 42.30 42.70 42.03 42.48 0.4M
2023-07-14 41.72 42.34 41.53 42.28 0.2M
2023-07-13 42.08 42.17 41.66 41.72 0.2M
2023-07-12 41.39 42.16 41.30 41.99 0.3M
2023-07-11 40.65 41.49 40.65 41.19 0.3M
2023-07-10 40.03 40.75 39.78 40.64 0.5M
2023-07-07 39.74 40.53 39.73 40.21 0.2M
2023-07-06 39.57 39.96 39.39 39.85 0.3M
2023-07-05 40.30 40.31 39.76 39.88 0.3M
2023-07-04 40.76 40.76 39.76 40.63 0.2M
2023-06-30 40.23 40.79 40.00 40.75 0.6M
2023-06-29 40.47 40.47 39.90 40.06 0.3M
2023-06-28 39.99 40.61 39.64 40.51 0.4M
2023-06-27 40.02 40.02 39.58 39.92 0.3M
2023-06-26 39.44 40.31 39.27 39.81 0.3M
2023-06-23 39.54 40.25 39.24 39.44 0.3M
2023-06-22 39.43 40.43 39.37 39.97 0.4M
2023-06-21 40.48 40.78 39.55 39.63 0.6M
2023-06-20 40.42 40.73 39.91 40.57 1.0M
2023-06-19 40.06 40.58 39.94 40.43 0.3M
2023-06-16 39.82 40.11 39.66 39.70 0.6M
2023-06-15 39.30 39.93 39.19 39.62 0.4M
2023-06-14 39.37 39.49 39.08 39.41 0.3M
2023-06-13 39.49 39.69 38.71 39.23 0.3M
2023-06-12 39.25 39.61 38.96 39.42 0.4M
2023-06-09 39.43 39.73 39.02 39.25 0.4M
2023-06-08 39.56 39.58 39.01 39.38 0.4M
2023-06-07 39.54 40.43 39.36 39.54 0.5M
2023-06-06 38.99 39.64 38.77 39.56 0.5M
2023-06-05 38.52 39.40 38.52 38.84 0.4M
2023-06-02 37.91 38.79 37.71 38.64 0.5M
2023-06-01 36.71 37.72 36.54 37.50 0.3M
2023-05-31 37.27 37.33 36.25 36.71 0.4M
2023-05-30 37.54 37.63 37.15 37.39 0.3M
2023-05-29 36.87 37.87 36.81 37.75 0.2M
2023-05-26 36.54 37.05 36.36 36.92 0.3M
2023-05-25 36.46 37.12 36.03 36.41 0.3M
2023-05-24 37.11 37.13 36.08 36.54 0.3M
2023-05-23 37.28 38.40 37.27 37.41 0.4M
2023-05-19 37.10 37.75 36.86 37.70 0.3M
2023-05-18 36.22 37.13 35.87 37.08 0.3M
2023-05-17 35.86 36.37 35.29 36.33 0.4M
2023-05-16 35.36 35.82 35.32 35.72 0.3M
2023-05-15 35.15 35.71 34.64 35.54 0.4M
2023-05-12 35.48 35.92 34.59 34.99 0.1M
2023-05-11 35.76 35.76 34.93 35.47 0.3M
2023-05-10 36.35 36.83 35.60 35.94 0.5M
2023-05-09 35.00 36.65 35.00 35.87 0.5M
2023-05-08 34.58 34.62 34.05 34.12 0.2M
2023-05-05 34.28 34.51 33.90 34.32 0.2M
2023-05-04 35.21 35.45 33.72 33.75 0.3M
2023-05-03 35.16 35.70 35.16 35.36 0.2M
2023-05-02 35.21 35.23 34.68 35.11 0.2M
2023-05-01 34.99 35.52 34.98 35.21 0.2M
2023-04-28 34.91 35.22 34.80 35.11 0.3M
2023-04-27 34.50 35.10 34.50 35.06 0.3M
2023-04-26 34.43 34.94 34.34 34.79 0.3M
2023-04-25 34.79 34.97 34.37 34.51 0.2M
2023-04-24 34.45 35.22 34.36 34.94 0.3M
2023-04-21 34.75 34.95 34.39 34.49 0.2M
2023-04-20 34.85 35.23 34.54 34.68 0.2M
2023-04-19 35.00 35.23 34.58 34.98 0.2M
2023-04-18 35.05 35.18 34.73 35.03 0.2M
2023-04-17 34.68 35.14 34.68 35.00 0.1M
2023-04-14 34.92 35.23 34.54 34.80 0.3M
2023-04-13 34.73 35.05 34.14 34.86 0.3M
2023-04-12 34.25 34.86 34.15 34.41 0.2M
2023-04-11 33.91 34.65 33.91 34.15 0.1M
2023-04-10 33.55 34.08 33.50 33.81 0.3M
2023-04-06 34.37 34.66 33.25 33.62 0.4M
2023-04-05 34.78 35.00 34.16 34.40 0.7M
2023-04-04 34.74 35.02 34.58 34.99 0.5M
2023-04-03 34.00 34.66 33.86 34.65 0.4M
2023-03-31 33.07 33.73 33.07 33.69 0.2M
2023-03-30 32.77 33.03 32.67 32.94 0.2M
2023-03-29 32.67 32.92 32.43 32.53 0.2M
2023-03-28 32.48 32.99 32.40 32.47 0.2M
2023-03-27 32.51 32.57 31.83 32.43 0.3M
2023-03-24 32.40 32.71 32.05 32.42 0.3M
2023-03-23 33.20 33.57 32.85 33.00 0.3M
2023-03-22 33.70 34.13 33.12 33.16 0.3M
2023-03-21 33.50 34.01 33.50 33.70 0.3M
2023-03-20 33.07 33.92 32.89 33.29 0.2M
2023-03-17 33.13 33.24 32.60 33.10 0.5M
2023-03-16 32.81 33.52 32.32 33.40 0.2M
2023-03-15 34.02 34.17 32.94 33.07 0.4M
2023-03-14 34.25 34.99 33.85 34.42 0.5M
2023-03-13 34.02 34.54 33.11 33.89 0.5M
2023-03-10 34.84 34.93 34.19 34.37 0.3M
2023-03-09 35.61 36.05 34.87 34.88 0.4M
2023-03-08 34.85 35.70 34.71 35.52 0.3M
2023-03-07 35.21 35.68 34.92 34.96 0.3M
2023-03-06 35.09 35.82 35.02 35.24 0.4M
2023-03-03 34.40 35.33 34.13 35.15 0.4M
2023-03-02 33.99 34.63 33.86 34.26 0.5M
2023-03-01 34.70 35.35 34.36 34.54 0.7M
2023-02-28 34.23 34.82 34.05 34.61 0.6M
2023-02-27 34.76 34.76 34.13 34.20 0.3M
2023-02-24 35.14 35.14 34.05 34.54 0.7M
2023-02-23 34.99 35.92 34.95 35.26 0.4M
2023-02-22 35.02 35.56 34.69 35.36 0.3M
2023-02-21 36.06 36.30 35.03 35.18 0.4M
2023-02-17 35.74 36.66 35.43 36.26 0.4M
2023-02-16 36.37 36.58 35.94 35.99 0.3M
2023-02-15 36.20 37.07 36.20 36.45 0.3M
2023-02-14 36.53 36.58 35.94 36.26 0.2M
2023-02-13 36.90 37.31 36.63 36.77 0.3M
2023-02-10 35.66 37.36 35.41 37.07 0.7M
2023-02-09 36.70 36.74 35.61 35.78 0.6M
2023-02-08 35.91 36.66 35.50 36.40 0.5M
2023-02-07 37.13 37.13 35.23 36.00 0.8M
2023-02-06 36.79 37.34 36.72 37.09 0.4M
2023-02-03 37.60 37.65 36.91 37.25 0.7M
2023-02-02 38.99 39.48 37.86 37.97 0.7M
2023-02-01 37.74 39.07 37.32 39.00 0.6M
2023-01-31 37.09 38.03 37.05 37.54 0.5M
2023-01-30 37.43 37.86 36.85 37.05 0.4M
2023-01-27 37.32 37.91 36.86 37.68 0.2M
2023-01-26 37.28 37.42 36.70 37.29 0.2M
2023-01-25 36.58 37.34 36.14 37.14 0.2M
2023-01-24 36.49 37.20 36.48 36.89 0.5M
2023-01-23 36.77 36.94 36.40 36.61 0.3M
2023-01-20 36.14 36.67 35.98 36.59 0.2M
2023-01-19 36.86 37.14 35.67 36.04 0.3M
2023-01-18 37.01 37.71 37.01 37.13 0.3M
2023-01-17 36.73 37.06 36.52 36.97 0.3M
2023-01-16 37.01 37.01 36.51 36.73 0.1M
2023-01-13 36.74 36.95 36.44 36.83 0.2M
2023-01-12 37.19 37.24 36.78 36.94 0.4M
2023-01-11 36.82 37.27 36.56 37.13 0.4M
2023-01-10 35.71 36.83 35.49 36.68 0.5M
2023-01-09 34.75 36.46 34.75 35.80 0.5M
2023-01-06 33.82 34.99 33.62 34.75 0.4M
2023-01-05 33.95 33.95 32.87 33.71 0.3M
2023-01-04 34.01 34.25 33.47 33.66 0.4M
2023-01-03 33.92 34.72 33.68 33.83 0.2M