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
2024-12-31 37.22 38.19 37.22 38.09 0.3M
2024-12-30 37.00 37.42 36.75 37.16 0.2M
2024-12-27 37.06 37.50 37.00 37.31 0.2M
2024-12-24 37.16 37.53 36.91 37.16 0.2M
2024-12-23 37.11 37.53 37.08 37.12 0.3M
2024-12-20 36.20 37.57 36.16 37.40 1.1M
2024-12-19 37.24 37.64 36.41 36.54 0.5M
2024-12-18 37.40 38.12 36.40 36.51 0.5M
2024-12-17 37.70 37.84 37.29 37.72 1.2M
2024-12-16 38.13 38.29 37.73 37.82 0.4M
2024-12-13 38.66 38.66 38.16 38.33 0.4M
2024-12-12 38.77 38.85 38.42 38.53 0.2M
2024-12-11 39.05 39.28 38.25 38.72 0.3M
2024-12-10 39.52 39.52 38.78 38.89 0.4M
2024-12-09 39.34 40.47 39.34 39.63 0.3M
2024-12-06 39.40 39.79 39.26 39.53 0.3M
2024-12-05 38.60 40.05 38.60 39.46 0.8M
2024-12-04 38.91 39.12 38.27 38.69 0.6M
2024-12-03 38.51 39.00 38.20 38.97 0.6M
2024-12-02 38.20 38.23 37.56 37.87 1.0M
2024-11-29 37.68 38.27 37.57 38.20 0.7M
2024-11-28 37.29 37.73 37.03 37.68 0.3M
2024-11-27 37.36 37.72 37.18 37.54 0.6M
2024-11-26 38.47 38.59 37.45 37.61 0.3M
2024-11-25 38.09 38.33 37.95 38.22 0.5M
2024-11-22 36.91 37.92 36.85 37.92 0.5M
2024-11-21 37.18 37.18 36.60 36.80 0.8M
2024-11-20 37.13 37.33 36.75 37.16 0.7M
2024-11-19 37.81 37.88 37.03 37.22 0.6M
2024-11-18 38.36 38.49 37.82 38.23 0.6M
2024-11-15 38.38 38.81 38.18 38.34 0.4M
2024-11-14 38.37 39.27 37.60 38.24 0.7M
2024-11-13 38.79 38.79 36.25 37.92 1.3M
2024-11-12 41.51 41.86 41.38 41.72 0.3M
2024-11-11 41.56 41.83 41.00 41.63 0.2M
2024-11-08 41.70 42.58 40.91 41.45 0.2M
2024-11-07 41.62 42.00 41.41 41.80 0.5M
2024-11-06 41.68 41.68 40.79 41.38 0.2M
2024-11-05 40.83 41.19 40.58 41.19 0.4M
2024-11-04 41.12 41.79 40.93 41.06 0.4M
2024-11-01 40.93 41.53 40.61 41.38 0.4M
2024-10-31 41.28 41.50 40.35 40.64 0.6M
2024-10-30 42.02 42.10 41.28 41.28 0.2M
2024-10-29 41.85 42.24 41.47 42.15 0.3M
2024-10-28 41.89 42.07 41.51 41.79 0.5M
2024-10-25 42.09 42.43 41.78 41.91 0.1M
2024-10-24 42.53 42.54 41.84 42.14 0.1M
2024-10-23 42.50 43.06 42.12 42.53 0.2M
2024-10-22 42.85 43.16 42.47 42.62 0.2M
2024-10-21 43.36 43.55 43.01 43.16 0.1M
2024-10-18 43.58 43.86 43.21 43.26 0.2M
2024-10-17 43.61 43.90 42.85 43.23 0.2M
2024-10-16 43.61 43.93 43.49 43.58 0.2M
2024-10-15 43.85 44.17 43.33 43.45 0.2M
2024-10-11 43.66 44.13 43.07 43.90 0.2M
2024-10-10 43.66 44.03 43.54 43.85 0.1M
2024-10-09 43.13 43.77 43.04 43.66 0.2M
2024-10-08 43.77 43.77 43.04 43.52 0.2M
2024-10-07 43.69 43.96 43.27 43.68 0.1M
2024-10-04 44.77 44.82 43.71 43.84 0.2M
2024-10-03 43.45 44.90 43.28 44.58 1.2M
2024-10-02 44.43 44.65 43.58 43.73 0.3M
2024-10-01 44.20 45.17 43.22 44.70 0.5M
2024-09-30 43.73 44.40 43.63 44.39 0.4M
2024-09-27 43.97 44.34 43.00 43.86 0.5M
2024-09-26 42.22 43.95 40.94 43.94 0.6M
2024-09-25 42.30 42.30 41.42 41.69 0.1M
2024-09-24 41.02 42.41 40.87 42.25 0.5M
2024-09-23 40.92 41.41 40.68 40.90 0.2M
2024-09-20 40.89 40.92 40.02 40.84 0.6M
2024-09-19 40.16 41.00 40.00 41.00 0.4M
2024-09-18 39.75 39.95 39.42 39.55 0.1M
2024-09-17 39.68 40.20 39.61 39.84 0.1M
2024-09-16 39.49 39.93 39.34 39.55 0.3M
2024-09-13 39.16 39.75 39.16 39.32 0.2M
2024-09-12 38.00 39.41 38.00 39.09 0.3M
2024-09-11 37.29 37.79 36.85 37.67 0.2M
2024-09-10 37.63 37.87 36.67 37.39 0.3M
2024-09-09 37.57 38.06 37.30 37.57 0.2M
2024-09-06 37.97 38.34 37.00 37.24 0.3M
2024-09-05 38.46 38.57 37.77 38.03 0.3M
2024-09-04 38.44 38.97 38.08 38.34 0.4M
2024-09-03 39.72 40.22 38.52 38.56 0.4M
2024-08-30 39.84 40.00 39.43 40.00 0.3M
2024-08-29 39.51 40.19 39.31 39.99 0.2M
2024-08-28 40.19 40.21 39.26 39.35 0.6M
2024-08-27 40.44 40.83 39.77 40.33 0.3M
2024-08-26 40.29 40.63 39.64 40.39 0.3M
2024-08-23 39.48 40.28 39.48 40.14 0.2M
2024-08-22 39.59 39.73 39.05 39.33 0.2M
2024-08-21 39.86 40.20 39.46 39.82 0.2M
2024-08-20 39.59 39.72 39.16 39.63 0.3M
2024-08-19 39.93 40.35 39.47 39.58 0.2M
2024-08-16 39.62 39.98 39.39 39.69 0.1M
2024-08-15 39.55 39.92 39.29 39.76 0.2M
2024-08-14 39.24 39.43 38.72 39.15 0.3M
2024-08-13 39.01 39.25 38.62 39.09 0.3M
2024-08-12 38.68 39.06 38.39 38.72 0.3M
2024-08-09 38.21 39.05 37.69 38.71 0.4M
2024-08-08 36.39 38.02 36.03 37.34 0.5M
2024-08-07 37.50 38.30 35.33 35.80 0.9M
2024-08-06 36.24 37.10 36.01 36.99 0.6M
2024-08-02 37.25 37.25 36.34 36.58 0.6M
2024-08-01 39.50 39.66 37.77 38.04 0.3M
2024-07-31 39.51 39.91 39.27 39.57 0.5M
2024-07-30 39.43 40.08 39.21 39.32 0.2M
2024-07-29 39.90 40.03 39.27 39.59 0.4M
2024-07-26 39.54 40.09 39.21 39.88 0.3M
2024-07-25 39.24 39.79 38.83 39.36 0.3M
2024-07-24 39.44 39.80 39.17 39.29 0.6M
2024-07-23 40.00 40.14 39.59 39.64 0.4M
2024-07-22 39.69 40.17 39.41 40.10 0.4M
2024-07-19 39.47 39.80 38.78 39.40 0.3M
2024-07-18 40.21 40.46 39.30 39.41 0.6M
2024-07-17 40.93 41.50 40.44 40.54 0.4M
2024-07-16 40.26 41.36 40.05 41.34 0.4M
2024-07-15 40.67 40.75 40.05 40.14 0.5M
2024-07-12 40.33 41.01 40.02 40.71 0.4M
2024-07-11 39.95 40.25 39.20 40.08 0.5M
2024-07-10 39.60 40.22 39.60 39.65 0.2M
2024-07-09 40.13 40.15 39.06 39.45 0.2M
2024-07-08 39.76 40.48 39.76 40.44 0.2M
2024-07-05 40.82 40.82 39.62 39.63 0.3M
2024-07-04 40.39 41.05 40.14 40.67 0.1M
2024-07-03 40.28 40.82 40.03 40.47 0.2M
2024-07-02 40.04 40.64 39.70 40.36 0.2M
2024-06-28 40.13 40.66 40.05 40.11 0.2M
2024-06-27 39.75 40.21 39.04 39.90 0.2M
2024-06-26 39.72 40.03 39.62 39.76 0.2M
2024-06-25 39.82 40.00 39.49 39.95 0.2M
2024-06-24 38.95 40.49 38.95 40.38 0.3M
2024-06-21 39.22 39.23 38.65 38.84 0.7M
2024-06-20 39.08 39.68 38.88 39.02 0.5M
2024-06-19 39.10 39.29 38.84 39.03 0.2M
2024-06-18 39.10 39.54 38.98 39.11 0.5M
2024-06-17 38.80 39.37 38.71 39.10 0.4M
2024-06-14 39.00 39.41 38.62 39.06 0.5M
2024-06-13 40.21 40.21 38.77 39.45 0.5M
2024-06-12 40.51 40.73 39.98 40.31 0.3M
2024-06-11 40.25 40.46 39.83 39.94 0.2M
2024-06-10 40.35 41.14 40.35 40.69 0.2M
2024-06-07 40.17 40.71 40.00 40.52 0.4M
2024-06-06 41.26 41.85 40.34 40.51 0.4M
2024-06-05 41.20 41.75 41.01 41.45 0.3M
2024-06-04 40.58 41.09 40.37 41.03 0.4M
2024-06-03 41.18 41.51 40.80 40.87 0.4M
2024-05-31 41.41 41.79 40.60 40.71 1.4M
2024-05-30 41.22 41.53 40.93 41.26 0.3M
2024-05-29 41.87 41.99 40.74 41.22 0.7M
2024-05-28 43.94 44.11 42.60 42.73 0.4M
2024-05-27 43.15 44.20 43.15 44.13 0.2M
2024-05-24 42.70 43.30 42.70 43.03 0.4M
2024-05-23 43.09 43.24 42.28 42.58 0.2M
2024-05-22 43.36 43.70 42.87 43.16 0.4M
2024-05-21 43.87 44.12 43.14 43.63 0.6M
2024-05-17 43.66 44.35 43.66 44.06 0.7M
2024-05-16 43.82 44.27 43.36 43.77 0.3M
2024-05-15 42.93 44.00 42.50 43.92 0.3M
2024-05-14 42.99 43.00 42.34 42.68 0.1M
2024-05-13 43.31 43.66 42.84 42.90 0.2M
2024-05-10 43.25 43.28 42.32 43.18 0.1M
2024-05-09 43.03 43.59 42.37 43.39 0.3M
2024-05-08 42.60 43.11 42.11 42.96 0.4M
2024-05-07 41.44 42.69 41.14 42.23 0.5M
2024-05-06 40.56 41.17 40.56 40.82 0.4M
2024-05-03 41.19 41.56 40.27 40.38 0.5M
2024-05-02 41.83 41.83 40.55 40.79 0.8M
2024-05-01 42.86 43.17 41.49 41.55 0.3M
2024-04-30 43.68 43.73 43.12 43.19 0.6M
2024-04-29 43.07 43.93 42.06 43.92 0.3M
2024-04-26 42.28 43.20 41.96 42.92 0.3M
2024-04-25 41.99 42.40 41.64 42.30 0.6M
2024-04-24 42.48 43.11 42.11 42.39 0.3M
2024-04-23 41.69 42.50 41.18 42.12 0.5M
2024-04-22 41.98 42.02 41.46 41.74 0.5M
2024-04-19 41.90 42.13 41.04 42.07 0.2M
2024-04-18 41.98 42.19 41.52 42.06 0.4M
2024-04-17 42.51 42.74 41.60 41.83 0.2M
2024-04-16 42.19 42.62 41.70 42.43 0.3M
2024-04-15 42.77 43.12 41.95 42.21 0.2M
2024-04-12 42.92 43.33 42.61 42.69 0.4M
2024-04-11 43.60 43.60 42.97 43.10 0.4M
2024-04-10 42.54 43.67 42.30 43.61 0.4M
2024-04-09 41.84 43.35 41.84 42.99 0.4M
2024-04-08 41.42 41.90 40.98 41.81 0.2M
2024-04-05 41.47 41.70 40.80 41.36 0.3M
2024-04-04 41.82 42.32 41.38 41.59 0.3M
2024-04-03 40.99 42.47 40.71 42.08 0.4M
2024-04-02 39.71 41.00 39.67 40.97 0.3M
2024-04-01 39.80 40.02 39.36 39.98 0.2M
2024-03-28 39.70 40.07 39.54 39.81 0.4M
2024-03-27 38.20 40.16 38.13 40.08 0.5M
2024-03-26 37.43 38.70 37.05 38.19 0.3M
2024-03-25 37.37 37.71 37.26 37.52 0.3M
2024-03-22 37.18 37.52 36.98 37.42 0.5M
2024-03-21 37.61 37.81 37.21 37.23 0.3M
2024-03-20 37.28 37.61 37.08 37.53 0.2M
2024-03-19 36.93 37.77 36.93 37.52 0.3M
2024-03-18 37.11 37.52 37.03 37.05 0.3M
2024-03-15 36.01 37.30 36.01 37.07 0.6M
2024-03-14 35.77 36.95 35.74 36.54 0.7M
2024-03-13 35.22 35.87 35.15 35.77 0.8M
2024-03-12 35.30 35.35 34.90 35.20 0.3M
2024-03-11 35.71 35.71 35.10 35.19 0.4M
2024-03-08 36.00 36.09 35.31 35.93 0.4M
2024-03-07 35.36 36.17 35.31 35.80 1.0M
2024-03-06 35.66 35.90 35.04 35.18 0.4M
2024-03-05 35.87 36.00 35.49 35.54 0.5M
2024-03-04 35.80 36.59 35.71 35.90 0.2M
2024-03-01 35.44 36.31 35.41 35.91 0.4M
2024-02-29 35.01 35.70 35.01 35.58 0.5M
2024-02-28 34.60 35.05 34.43 34.76 0.8M
2024-02-27 34.89 35.28 34.50 34.60 0.3M
2024-02-26 34.61 35.07 34.38 34.39 0.3M
2024-02-23 34.99 35.38 34.73 34.86 0.2M
2024-02-22 35.05 35.22 34.77 34.85 0.3M
2024-02-21 34.36 35.07 34.28 34.98 0.3M
2024-02-20 35.40 35.55 34.47 34.55 0.6M
2024-02-16 35.39 35.95 35.38 35.63 0.3M
2024-02-15 35.20 35.72 35.01 35.32 0.7M
2024-02-14 36.23 36.53 35.03 35.12 0.6M
2024-02-13 37.17 37.50 35.91 36.07 0.5M
2024-02-12 37.45 38.22 37.16 37.80 0.5M
2024-02-09 36.32 38.01 35.97 37.49 0.5M
2024-02-08 36.14 36.72 35.88 36.37 0.5M
2024-02-07 38.01 38.01 34.36 36.07 1.4M
2024-02-06 39.51 40.32 39.51 39.72 0.2M
2024-02-05 40.03 40.44 39.34 39.46 0.3M
2024-02-02 39.41 40.41 39.40 40.25 0.2M
2024-02-01 39.11 39.98 38.93 39.68 0.3M
2024-01-31 40.13 40.16 37.89 38.91 0.5M
2024-01-30 40.36 40.67 39.95 40.38 0.2M
2024-01-29 40.16 40.68 39.84 40.55 0.2M
2024-01-26 39.40 40.62 39.06 40.57 0.2M
2024-01-25 39.75 39.76 39.21 39.39 0.2M
2024-01-24 40.13 40.54 39.71 39.82 0.2M
2024-01-23 40.11 40.50 39.78 40.13 0.2M
2024-01-22 39.03 40.16 39.03 40.11 0.2M
2024-01-19 38.66 39.05 38.24 39.02 0.1M
2024-01-18 38.48 38.98 38.44 38.63 0.1M
2024-01-17 38.79 38.93 38.03 38.40 0.2M
2024-01-16 38.96 39.58 38.61 39.45 0.3M
2024-01-15 39.00 39.47 38.74 39.29 0.1M
2024-01-12 38.38 39.11 38.16 38.99 0.2M
2024-01-11 37.61 38.30 37.38 38.21 0.2M
2024-01-10 37.82 38.32 37.21 37.66 0.3M
2024-01-09 38.05 38.05 37.10 37.82 0.3M
2024-01-08 38.18 38.18 37.73 38.03 0.1M
2024-01-05 38.23 38.36 37.65 38.07 0.1M
2024-01-04 38.13 38.76 37.58 38.55 0.2M
2024-01-03 37.82 38.39 37.41 38.24 0.2M
2024-01-02 38.01 38.70 38.01 38.29 0.2M