OTC Markets OTCPK - Delayed Quote
USD
Finning International Inc. (FINGF)
66.03
-4.09
(-5.83%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
71.48
71.48
65.45
66.03
66.03
6,900
Oct 29, 2026
72.47
72.47
69.90
70.12
70.12
14,300
Oct 28, 2026
71.86
71.86
71.41
71.70
71.70
14,000
Oct 27, 2026
70.96
71.39
70.69
71.39
71.39
29,500
Oct 26, 2026
70.43
70.55
70.34
70.47
70.47
190,600
Oct 23, 2026
67.57
69.61
67.57
68.79
68.79
15,600
Oct 22, 2026
72.00
72.00
67.85
67.85
67.85
40,300
Oct 21, 2026
70.16
72.24
70.02
72.24
72.24
20,700
Oct 20, 2026
70.83
71.21
70.10
70.65
70.65
13,500
Oct 19, 2026
71.89
73.23
71.89
73.23
73.23
5,600
Oct 16, 2026
72.14
72.14
71.36
71.49
71.49
14,400
Oct 15, 2026
72.63
72.63
68.67
69.45
69.45
14,600
Oct 14, 2026
72.54
72.68
72.31
72.44
72.44
57,900
Oct 13, 2026
74.29
74.29
72.43
73.80
73.80
51,500
Oct 12, 2026
74.17
74.17
74.17
74.17
74.17
300
Oct 9, 2026
72.51
74.00
72.51
73.73
73.73
31,700
Oct 8, 2026
74.42
74.42
73.15
73.15
73.15
45,700
Oct 7, 2026
76.92
77.60
75.00
75.07
75.07
3,600
Oct 6, 2026
80.00
81.12
79.72
79.72
79.72
17,900
Oct 5, 2026
79.37
79.80
78.15
79.80
79.80
3,600
Oct 2, 2026
77.89
79.25
77.89
78.17
78.17
48,700
Oct 1, 2026
76.82
77.80
76.70
76.81
76.81
35,500
Sep 30, 2026
77.00
77.00
75.25
76.79
76.79
50,600
Sep 29, 2026
75.64
76.47
75.64
76.16
76.16
38,300
Sep 28, 2026
75.48
75.48
74.36
74.90
74.90
22,800
Sep 25, 2026
72.77
73.78
72.77
73.78
73.78
275,100
Sep 24, 2026
72.81
74.29
72.04
73.73
73.73
5,200
Sep 23, 2026
74.63
76.06
74.63
75.70
75.70
32,900
Sep 22, 2026
70.82
73.74
70.82
73.46
73.46
40,100
Sep 21, 2026
68.16
69.51
68.16
69.41
69.41
58,600
Sep 18, 2026
68.49
68.51
68.21
68.38
68.38
29,600
Sep 17, 2026
67.91
67.93
67.65
67.88
67.88
18,900
Sep 16, 2026
65.47
67.72
65.47
67.72
67.72
9,700
Sep 15, 2026
65.56
66.23
65.04
65.05
65.05
44,900
Sep 14, 2026
67.66
67.66
65.19
65.91
65.91
52,700
Sep 11, 2026
66.94
68.06
66.60
67.45
67.45
21,700
Sep 10, 2026
66.71
67.90
66.65
66.91
66.91
25,000
Sep 9, 2026
68.11
68.37
68.01
68.04
68.04
42,600
Sep 8, 2026
66.43
68.38
66.43
68.33
68.33
13,300
Sep 4, 2026
64.48
66.65
64.48
66.15
66.15
29,900
Sep 3, 2026
64.68
64.99
64.47
64.87
64.87
9,000
Sep 2, 2026
62.39
63.82
62.39
63.75
63.75
20,700
Sep 1, 2026
62.98
62.98
61.23
61.23
61.23
53,700
Aug 31, 2026
65.41
65.41
65.41
65.41
65.41
15,000
Aug 28, 2026
67.49
67.49
65.24
65.44
65.44
14,700
Aug 27, 2026
67.24
67.60
67.20
67.60
67.60
22,200
Aug 26, 2026
66.27
66.77
66.27
66.77
66.77
8,000
Aug 25, 2026
65.09
66.41
65.09
66.10
66.10
12,000
Aug 24, 2026
65.23
65.34
64.70
64.86
64.86
13,200
Aug 21, 2026
67.36
67.36
65.98
66.46
66.46
17,000
Aug 20, 2026
0.235
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 20, 2026
67.63
67.63
66.10
66.18
66.18
30,500
Aug 19, 2026
68.00
68.00
65.81
67.24
67.00
17,000
Aug 18, 2026
68.58
69.64
68.30
68.30
68.06
1,200
Aug 17, 2026
68.50
68.67
67.30
68.37
68.13
1,000
Aug 14, 2026
68.86
69.52
68.86
69.48
69.24
600
Aug 13, 2026
67.62
68.67
66.98
68.25
68.01
51,100
Aug 12, 2026
67.79
68.41
67.07
67.07
66.84
18,600
Aug 11, 2026
68.60
68.62
67.14
67.24
67.00
18,200
Aug 10, 2026
68.49
68.49
67.35
67.81
67.57
5,000
Aug 7, 2026
70.46
70.46
68.65
68.65
68.41
48,900
Aug 6, 2026
70.04
71.33
67.83
68.17
67.93
43,600
Aug 5, 2026
71.39
71.71
71.33
71.71
71.46
7,200
Aug 4, 2026
68.43
71.26
68.43
71.26
71.01
97,500
Aug 3, 2026
66.63
66.69
66.62
66.69
66.46
400
Jul 31, 2026
67.10
67.10
65.58
66.50
66.27
5,800
Jul 30, 2026
67.50
67.50
66.05
66.19
65.96
57,700
Jul 29, 2026
68.12
68.12
65.25
65.25
65.02
95,100
Jul 28, 2026
70.82
70.82
68.43
68.43
68.19
82,400
Jul 27, 2026
76.11
76.11
68.02
68.33
68.09
58,800
Jul 24, 2026
75.97
77.33
75.34
76.66
76.39
3,900
Jul 23, 2026
76.77
76.90
75.32
75.67
75.41
49,600
Jul 22, 2026
74.95
75.50
74.78
75.33
75.07
2,300
Jul 21, 2026
74.49
74.50
73.64
74.04
73.78
8,600
Jul 20, 2026
78.16
78.16
73.97
73.97
73.71
28,400
Jul 17, 2026
75.33
76.73
75.33
76.50
76.23
4,300
Jul 16, 2026
76.14
76.21
73.96
73.96
73.70
10,800
Jul 15, 2026
75.37
76.11
75.37
75.94
75.67
16,000
Jul 14, 2026
75.00
76.00
74.18
74.45
74.19
8,800
Jul 13, 2026
72.19
72.77
72.09
72.77
72.52
8,300
Jul 10, 2026
71.49
72.46
71.48
72.46
72.21
34,600
Jul 9, 2026
70.56
70.89
70.03
70.03
69.79
43,300
Jul 8, 2026
69.20
70.58
69.20
70.00
69.76
56,400
Jul 7, 2026
66.38
68.58
66.38
68.58
68.34
33,600
Jul 6, 2026
70.02
70.02
69.33
69.45
69.21
74,000
Jul 2, 2026
68.35
68.35
66.07
66.07
65.84
123,200
Jul 1, 2026
70.67
70.67
70.67
70.67
70.42
200
Jun 30, 2026
69.24
69.24
69.24
69.24
69.00
46,700
Jun 29, 2026
68.13
68.13
68.13
68.13
67.89
-
Jun 26, 2026
68.59
68.66
68.13
68.13
67.89
29,900
Jun 25, 2026
68.16
68.16
67.64
67.80
67.56
84,600
Jun 24, 2026
67.41
67.93
67.41
67.93
67.69
51,600
Jun 23, 2026
70.50
70.99
68.58
68.67
68.43
40,000
Jun 22, 2026
72.31
72.69
71.43
71.43
71.18
91,900
Jun 18, 2026
71.14
71.14
70.27
70.27
70.02
26,100
Jun 17, 2026
72.97
72.97
70.24
70.24
69.99
7,200
Jun 16, 2026
71.56
72.56
71.50
72.56
72.31
24,400
Jun 15, 2026
70.22
70.22
70.22
70.22
69.97
16,700
Jun 12, 2026
68.02
68.93
68.02
68.93
68.69
196,000
Jun 11, 2026
67.70
68.31
67.53
68.27
68.03
49,000
Jun 10, 2026
71.22
71.22
69.80
69.80
69.56
300
Jun 9, 2026
70.51
70.51
70.51
70.51
70.26
2,400
Jun 8, 2026
73.98
74.72
73.73
73.73
73.47
800
Jun 5, 2026
76.82
77.12
73.67
73.67
73.41
1,400
Jun 4, 2026
76.17
77.07
75.92
77.07
76.80
300
Jun 3, 2026
77.90
77.90
77.28
77.28
77.01
700
Jun 2, 2026
76.31
76.31
76.31
76.31
76.04
100
Jun 1, 2026
74.90
76.66
74.90
76.66
76.39
400
May 29, 2026
77.00
77.00
76.09
76.78
76.51
500
May 28, 2026
0.235
Dividend
Dividends on any given ex-date include regular and any special dividends
May 28, 2026
76.78
76.78
76.78
76.78
76.51
14,200
May 27, 2026
75.23
75.67
74.96
75.67
75.17
5,200
May 26, 2026
74.73
76.68
74.73
75.42
74.92
24,200
May 22, 2026
72.88
72.96
72.88
72.96
72.48
5,500
May 21, 2026
70.22
70.22
68.67
69.13
68.67
20,100
May 20, 2026
70.58
70.58
69.46
70.35
69.89
400
May 19, 2026
71.47
71.47
70.21
70.21
69.75
700
May 18, 2026
74.84
74.84
74.84
74.84
74.35
-
May 15, 2026
73.86
74.91
73.86
74.84
74.35
1,400
May 14, 2026
75.90
76.77
74.79
76.77
76.26
500
May 13, 2026
71.07
77.16
71.07
76.79
76.28
3,700
May 12, 2026
71.36
71.36
70.54
70.54
70.08
900
May 11, 2026
71.60
71.60
70.94
70.94
70.47
300
May 8, 2026
71.34
71.43
71.34
71.43
70.96
500
May 7, 2026
72.64
72.64
71.74
71.74
71.27
1,000
May 6, 2026
72.52
74.33
72.52
73.72
73.23
1,400
May 5, 2026
73.48
73.48
72.44
72.44
71.96
800
May 4, 2026
73.31
73.31
72.68
73.04
72.56
400
May 1, 2026
73.24
73.24
72.82
72.82
72.34
200
Apr 30, 2026
71.31
72.91
70.88
72.91
72.43
700
Apr 29, 2026
70.34
70.34
70.34
70.34
69.88
300
Apr 28, 2026
74.65
74.65
70.70
70.70
70.23
3,800
Apr 27, 2026
73.75
73.75
73.33
73.50
73.02
57,200
Apr 24, 2026
72.02
73.55
71.86
73.55
73.07
1,800
Apr 23, 2026
73.34
73.52
71.84
71.84
71.37
10,100
Apr 22, 2026
71.99
71.99
71.86
71.86
71.39
22,000
Apr 21, 2026
71.54
71.68
70.34
70.71
70.24
9,600
Apr 20, 2026
70.36
70.36
69.80
70.23
69.77
7,500
Apr 17, 2026
70.65
71.11
69.37
69.37
68.91
87,000
Apr 16, 2026
65.58
65.58
65.58
65.58
65.15
200
Apr 15, 2026
66.81
66.81
65.50
65.50
65.07
600
Apr 14, 2026
67.00
67.00
67.00
67.00
66.56
100
Apr 13, 2026
62.02
65.81
62.02
65.71
65.28
1,100
Apr 10, 2026
64.17
64.17
64.17
64.17
63.75
-
Apr 9, 2026
64.17
64.17
64.17
64.17
63.75
200
Apr 8, 2026
63.24
63.75
63.24
63.75
63.33
400
Apr 7, 2026
61.50
61.50
61.25
61.25
60.85
1,700
Apr 6, 2026
61.57
62.00
61.57
62.00
61.59
2,400
Apr 2, 2026
62.96
62.96
61.80
61.80
61.39
1,000
Apr 1, 2026
60.11
63.45
60.11
63.45
63.03
300
Mar 31, 2026
61.86
61.86
61.78
61.79
61.38
1,600
Mar 30, 2026
60.56
61.65
60.56
61.65
61.24
1,000
Mar 27, 2026
62.80
62.80
62.80
62.80
62.39
-
Mar 26, 2026
62.80
62.80
62.80
62.80
62.39
400
Mar 25, 2026
63.82
63.82
63.80
63.80
63.38
1,000
Mar 24, 2026
62.75
62.75
62.75
62.75
62.34
-
Mar 23, 2026
62.00
62.75
62.00
62.75
62.34
400
Mar 20, 2026
59.87
59.87
58.71
58.71
58.32
400
Mar 19, 2026
62.88
62.88
62.69
62.69
62.28
900
Mar 18, 2026
65.95
65.95
65.95
65.95
65.52
-
Mar 17, 2026
65.95
65.95
65.95
65.95
65.52
-
Mar 16, 2026
65.95
65.95
65.95
65.95
65.52
-
Mar 13, 2026
65.95
65.95
65.95
65.95
65.52
-
Mar 12, 2026
65.95
65.95
65.95
65.95
65.52
300
Mar 11, 2026
66.60
66.60
66.17
66.17
65.73
400
Mar 10, 2026
66.59
67.12
66.13
66.13
65.69
500
Mar 9, 2026
63.00
63.00
62.66
62.67
62.26
1,100
Mar 6, 2026
64.01
64.01
64.01
64.01
63.59
6,900
Mar 5, 2026
67.20
67.20
65.01
65.01
64.58
700
Mar 4, 2026
67.23
67.23
67.23
67.23
66.79
200
Mar 3, 2026
67.41
68.28
67.41
68.28
67.83
4,600
Mar 2, 2026
68.00
71.89
68.00
71.89
71.42
3,500
Feb 27, 2026
66.23
67.02
66.23
67.02
66.58
1,700
Feb 26, 2026
0.221
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 26, 2026
67.47
67.47
66.44
66.44
66.00
18,300
Feb 25, 2026
68.65
68.87
68.65
68.87
68.20
1,100
Feb 24, 2026
64.65
65.50
64.65
65.50
64.86
2,500
Feb 23, 2026
64.15
64.15
63.20
63.20
62.58
4,700
Feb 20, 2026
66.61
66.69
66.58
66.69
66.04
1,100
Feb 19, 2026
65.67
65.67
65.67
65.67
65.03
-
Feb 18, 2026
65.67
65.67
65.67
65.67
65.03
-
Feb 17, 2026
64.68
65.67
64.68
65.67
65.03
300
Feb 13, 2026
64.00
64.00
64.00
64.00
63.37
-
Feb 12, 2026
65.50
65.50
64.00
64.00
63.37
5,500
Feb 11, 2026
65.84
65.84
64.18
64.18
63.55
600
Feb 10, 2026
66.52
66.52
66.52
66.52
65.87
-
Feb 9, 2026
66.52
66.52
66.52
66.52
65.87
1,000
Feb 6, 2026
65.51
65.51
64.87
64.89
64.26
8,400
Feb 5, 2026
64.07
64.07
63.00
63.11
62.49
18,700
Feb 4, 2026
64.01
64.51
63.93
64.51
63.88
2,500
Feb 3, 2026
64.08
64.09
64.05
64.09
63.46
42,700
Feb 2, 2026
63.32
63.75
63.32
63.75
63.13
5,400
Jan 30, 2026
63.18
63.18
63.04
63.04
62.42
27,800
Jan 29, 2026
64.67
64.67
64.67
64.67
64.04
23,100
Jan 28, 2026
65.16
65.29
65.16
65.20
64.56
12,600
Jan 27, 2026
63.42
63.42
63.42
63.42
62.80
25,900
Jan 26, 2026
62.70
62.71
62.70
62.71
62.10
13,600
Jan 23, 2026
62.25
62.44
62.25
62.44
61.83
4,800
Jan 22, 2026
61.67
62.30
61.67
62.19
61.58
34,200
Jan 21, 2026
61.70
61.70
60.97
60.97
60.37
1,500
Jan 20, 2026
60.18
60.18
60.18
60.18
59.59
-
Jan 16, 2026
59.78
60.18
59.78
60.18
59.59
9,000
Jan 15, 2026
56.61
59.92
56.61
59.92
59.33
900
Jan 14, 2026
57.16
57.16
56.66
57.00
56.44
300
Jan 13, 2026
58.02
58.64
57.62
58.58
58.01
1,700
Jan 12, 2026
56.35
57.32
56.35
57.23
56.67
700
Jan 9, 2026
56.38
56.60
56.38
56.58
56.03
2,400
Jan 8, 2026
55.37
55.61
54.68
54.73
54.19
1,600
Jan 7, 2026
55.28
55.37
55.04
55.11
54.57
7,200
Jan 6, 2026
55.23
55.23
55.08
55.12
54.58
600
Jan 5, 2026
54.65
56.49
54.65
56.49
55.94
1,900
Jan 2, 2026
54.61
54.61
54.61
54.61
54.08
-
Dec 31, 2025
49.95
54.61
49.95
54.61
54.08
6,300
Dec 30, 2025
54.43
54.75
54.43
54.75
54.21
300
Dec 29, 2025
54.11
54.11
54.11
54.11
53.58
-
Dec 26, 2025
54.11
54.11
54.11
54.11
53.58
-
Dec 24, 2025
54.11
54.11
54.11
54.11
53.58
-
Dec 23, 2025
50.13
54.11
50.13
54.11
53.58
600
Dec 22, 2025
54.23
54.23
54.23
54.23
53.70
300
Dec 19, 2025
53.27
53.27
52.68
52.68
52.16
1,200
Dec 18, 2025
52.11
52.62
52.09
52.62
52.11
400
Dec 17, 2025
52.21
52.24
52.14
52.14
51.63
1,500
Dec 16, 2025
54.81
54.92
54.81
54.92
54.38
300
Dec 15, 2025
54.71
54.71
54.71
54.71
54.18
100
Dec 12, 2025
54.94
55.24
54.94
55.24
54.70
300
Dec 11, 2025
52.76
55.51
52.76
54.73
54.19
800
Dec 10, 2025
54.69
54.69
54.69
54.69
54.16
200
Dec 9, 2025
55.55
55.76
55.55
55.55
55.01
18,800
Dec 8, 2025
54.63
54.67
54.63
54.67
54.14
62,000
Dec 5, 2025
53.72
53.74
53.70
53.70
53.17
900
Dec 4, 2025
53.69
53.69
53.69
53.69
53.17
-
Dec 3, 2025
53.69
53.69
53.69
53.69
53.17
100
Dec 2, 2025
53.20
53.20
52.93
52.93
52.41
8,600
Dec 1, 2025
53.08
53.12
52.76
52.79
52.27
1,200
Nov 28, 2025
53.71
53.71
53.71
53.71
53.18
5,000
Nov 26, 2025
52.53
52.53
52.53
52.53
52.02
-
Nov 25, 2025
52.66
52.66
52.53
52.53
52.02
6,800
Nov 24, 2025
51.74
51.74
51.74
51.74
51.23
8,500
Nov 21, 2025
50.75
50.75
50.75
50.75
50.25
32,400
Nov 20, 2025
52.90
52.90
52.90
52.90
52.38
43,100
Nov 19, 2025
51.82
51.82
51.82
51.82
51.31
21,600
Nov 18, 2025
52.21
52.21
52.14
52.14
51.63
40,000
Nov 17, 2025
52.60
52.60
51.97
51.97
51.46
4,000
Nov 14, 2025
52.88
52.88
52.88
52.88
52.36
900
Nov 13, 2025
54.99
55.01
52.48
52.74
52.22
31,800
Nov 12, 2025
55.68
56.45
55.00
55.61
55.07
20,800
Nov 11, 2025
53.02
53.02
53.02
53.02
52.50
-
Nov 10, 2025
51.83
53.02
51.83
53.02
52.50
4,500
Nov 7, 2025
50.65
50.78
50.39
50.68
50.18
24,800
Nov 6, 2025
50.59
50.59
50.59
50.59
50.10
42,600
Nov 5, 2025
52.25
52.53
52.25
52.53
52.02
10,100
Nov 4, 2025
53.62
53.62
53.62
53.62
53.10
-
Nov 3, 2025
53.62
53.62
53.62
53.62
53.10
3,800
Oct 31, 2025
53.54
54.13
53.54
54.04
53.51
35,300
