Finning International Inc. - Price History

Monthly price history for FTT.TO (Finning International Inc.)

DateAdjusted priceReal price
September 2023 40.27 CAD 40.27 CAD
August 2023 45.82 CAD 45.82 CAD
July 2023 45.42 CAD 45.42 CAD
June 2023 40.75 CAD 40.75 CAD
May 2023 36.71 CAD 36.71 CAD
April 2023 34.88 CAD 35.11 CAD
March 2023 33.47 CAD 33.69 CAD
February 2023 34.38 CAD 34.61 CAD
January 2023 37.04 CAD 37.54 CAD
December 2022 33.21 CAD 33.66 CAD
November 2022 33.62 CAD 34.07 CAD
October 2022 28.37 CAD 28.97 CAD
September 2022 23.78 CAD 24.28 CAD
August 2022 27.72 CAD 28.30 CAD
July 2022 27.19 CAD 28.00 CAD
June 2022 26.31 CAD 27.09 CAD
May 2022 32.65 CAD 33.62 CAD
April 2022 34.85 CAD 36.14 CAD
March 2022 36.29 CAD 37.64 CAD
February 2022 35.56 CAD 36.88 CAD
January 2022 33.97 CAD 35.44 CAD
December 2021 30.55 CAD 31.88 CAD
November 2021 31.20 CAD 32.55 CAD
October 2021 34.89 CAD 36.64 CAD
September 2021 29.76 CAD 31.25 CAD
August 2021 31.27 CAD 32.84 CAD
July 2021 30.51 CAD 32.26 CAD
June 2021 30.69 CAD 32.45 CAD
May 2021 29.18 CAD 30.86 CAD
April 2021 30.05 CAD 31.99 CAD
March 2021 30.03 CAD 31.96 CAD
February 2021 31.20 CAD 33.21 CAD
January 2021 24.92 CAD 26.70 CAD
December 2020 25.23 CAD 27.03 CAD
November 2020 24.74 CAD 26.50 CAD
October 2020 18.75 CAD 20.26 CAD
September 2020 18.84 CAD 20.36 CAD
August 2020 18.43 CAD 19.91 CAD
July 2020 17.50 CAD 19.10 CAD
June 2020 16.96 CAD 18.51 CAD
May 2020 16.82 CAD 18.36 CAD
April 2020 16.00 CAD 17.67 CAD
March 2020 13.67 CAD 15.10 CAD
February 2020 17.98 CAD 19.86 CAD
January 2020 20.52 CAD 22.89 CAD
December 2019 22.68 CAD 25.30 CAD
November 2019 21.51 CAD 24.00 CAD
October 2019 19.94 CAD 22.43 CAD
September 2019 20.61 CAD 23.19 CAD
August 2019 20.51 CAD 23.08 CAD
July 2019 20.09 CAD 22.82 CAD
June 2019 21.01 CAD 23.87 CAD
May 2019 19.10 CAD 21.70 CAD
April 2019 20.99 CAD 24.05 CAD
March 2019 20.73 CAD 23.76 CAD
February 2019 21.23 CAD 24.53 CAD
January 2019 21.55 CAD 24.90 CAD
December 2018 20.60 CAD 23.80 CAD
November 2018 23.89 CAD 27.61 CAD
October 2018 23.48 CAD 27.34 CAD
September 2018 27.10 CAD 31.55 CAD
August 2018 26.05 CAD 30.33 CAD
July 2018 29.06 CAD 34.06 CAD
June 2018 27.69 CAD 32.45 CAD
May 2018 27.52 CAD 32.25 CAD
April 2018 27.47 CAD 32.39 CAD
March 2018 26.35 CAD 31.07 CAD
February 2018 28.98 CAD 34.18 CAD
January 2018 28.56 CAD 33.87 CAD
December 2017 26.75 CAD 31.72 CAD
November 2017 26.06 CAD 30.91 CAD
October 2017 26.36 CAD 31.46 CAD
September 2017 23.91 CAD 28.53 CAD
August 2017 23.94 CAD 28.57 CAD
July 2017 20.88 CAD 25.09 CAD
June 2017 21.15 CAD 25.42 CAD
May 2017 21.38 CAD 25.70 CAD
April 2017 21.45 CAD 25.96 CAD
March 2017 20.52 CAD 24.84 CAD
February 2017 20.37 CAD 24.66 CAD
January 2017 21.60 CAD 26.34 CAD
December 2016 21.56 CAD 26.29 CAD
November 2016 22.19 CAD 27.06 CAD
October 2016 20.33 CAD 24.96 CAD
September 2016 19.87 CAD 24.40 CAD
August 2016 18.94 CAD 23.26 CAD
July 2016 17.10 CAD 21.16 CAD
June 2016 17.00 CAD 21.04 CAD
May 2016 17.85 CAD 22.09 CAD
April 2016 17.87 CAD 22.30 CAD
March 2016 15.28 CAD 19.07 CAD
February 2016 14.86 CAD 18.73 CAD
January 2016 14.15 CAD 17.84 CAD
December 2015 14.82 CAD 18.68 CAD
November 2015 15.57 CAD 19.62 CAD
October 2015 16.43 CAD 20.90 CAD
September 2015 15.39 CAD 19.58 CAD
August 2015 17.53 CAD 22.31 CAD
July 2015 17.73 CAD 22.74 CAD
June 2015 18.31 CAD 23.49 CAD
May 2015 19.39 CAD 24.88 CAD
April 2015 19.13 CAD 24.72 CAD
March 2015 18.23 CAD 23.56 CAD
February 2015 19.36 CAD 25.19 CAD
January 2015 16.10 CAD 20.95 CAD
December 2014 19.39 CAD 25.23 CAD
November 2014 19.50 CAD 25.37 CAD
October 2014 22.22 CAD 29.10 CAD
September 2014 24.12 CAD 31.59 CAD
August 2014 25.89 CAD 33.90 CAD
July 2014 23.80 CAD 31.34 CAD
June 2014 22.66 CAD 29.84 CAD
May 2014 22.15 CAD 29.16 CAD
April 2014 22.35 CAD 29.60 CAD
March 2014 23.63 CAD 31.30 CAD
February 2014 22.66 CAD 30.16 CAD
January 2014 20.24 CAD 26.95 CAD
December 2013 20.39 CAD 27.15 CAD
November 2013 18.48 CAD 24.60 CAD
October 2013 17.95 CAD 24.04 CAD
September 2013 17.69 CAD 23.69 CAD
August 2013 15.62 CAD 20.92 CAD
July 2013 16.38 CAD 22.10 CAD
June 2013 16.05 CAD 21.65 CAD
May 2013 16.80 CAD 22.66 CAD
April 2013 16.01 CAD 21.74 CAD
March 2013 18.64 CAD 25.31 CAD
February 2013 19.24 CAD 26.13 CAD
January 2013 18.71 CAD 25.54 CAD
December 2012 18.00 CAD 24.57 CAD
November 2012 16.67 CAD 22.76 CAD
October 2012 17.07 CAD 23.45 CAD
September 2012 17.36 CAD 23.84 CAD
August 2012 16.51 CAD 22.68 CAD
July 2012 16.68 CAD 23.04 CAD
June 2012 17.14 CAD 23.68 CAD
May 2012 17.54 CAD 24.22 CAD
April 2012 19.87 CAD 27.60 CAD
March 2012 19.77 CAD 27.47 CAD
February 2012 20.70 CAD 28.76 CAD
January 2012 19.63 CAD 27.39 CAD
December 2011 15.92 CAD 22.21 CAD
November 2011 16.73 CAD 23.34 CAD
October 2011 16.59 CAD 23.30 CAD
September 2011 13.64 CAD 19.15 CAD
August 2011 17.81 CAD 25.01 CAD
July 2011 19.40 CAD 27.40 CAD
June 2011 20.25 CAD 28.60 CAD
May 2011 20.35 CAD 28.74 CAD
April 2011 19.56 CAD 27.75 CAD
March 2011 20.18 CAD 28.64 CAD
February 2011 19.40 CAD 27.65 CAD
January 2011 20.45 CAD 29.14 CAD
December 2010 19.01 CAD 27.09 CAD
November 2010 17.39 CAD 24.79 CAD
October 2010 16.75 CAD 23.98 CAD
September 2010 16.70 CAD 23.92 CAD
August 2010 14.39 CAD 20.60 CAD
July 2010 13.74 CAD 19.78 CAD
June 2010 12.24 CAD 17.63 CAD
May 2010 12.19 CAD 17.56 CAD
April 2010 13.68 CAD 19.83 CAD
March 2010 12.69 CAD 18.40 CAD
February 2010 12.06 CAD 17.60 CAD
January 2010 11.89 CAD 17.35 CAD
December 2009 11.43 CAD 16.68 CAD
November 2009 10.34 CAD 15.08 CAD
October 2009 10.86 CAD 15.96 CAD
September 2009 10.89 CAD 16.00 CAD
August 2009 10.97 CAD 16.12 CAD
July 2009 11.25 CAD 16.64 CAD
June 2009 11.36 CAD 16.80 CAD
May 2009 10.01 CAD 14.81 CAD
April 2009 9.54 CAD 14.22 CAD
March 2009 8.46 CAD 12.60 CAD
February 2009 7.50 CAD 11.28 CAD
January 2009 8.37 CAD 12.59 CAD
December 2008 9.47 CAD 14.25 CAD
November 2008 8.63 CAD 12.99 CAD
October 2008 9.66 CAD 14.65 CAD
September 2008 13.77 CAD 20.88 CAD
August 2008 15.93 CAD 24.16 CAD
July 2008 17.95 CAD 27.35 CAD
June 2008 16.74 CAD 25.50 CAD
May 2008 18.47 CAD 28.14 CAD
April 2008 19.58 CAD 29.95 CAD
March 2008 19.01 CAD 29.07 CAD
February 2008 18.14 CAD 27.75 CAD
January 2008 17.16 CAD 26.33 CAD
December 2007 18.67 CAD 28.66 CAD
November 2007 17.83 CAD 27.37 CAD
October 2007 21.09 CAD 32.50 CAD
September 2007 20.81 CAD 32.06 CAD
August 2007 20.02 CAD 30.85 CAD
July 2007 18.11 CAD 28.00 CAD
June 2007 19.59 CAD 30.28 CAD
May 2007 19.62 CAD 30.32 CAD
April 2007 17.74 CAD 27.50 CAD
March 2007 17.18 CAD 26.63 CAD
February 2007 16.82 CAD 26.08 CAD
January 2007 15.33 CAD 23.83 CAD
December 2006 15.37 CAD 23.90 CAD
November 2006 14.36 CAD 22.33 CAD
October 2006 12.74 CAD 19.88 CAD
September 2006 11.99 CAD 18.71 CAD
August 2006 12.73 CAD 19.87 CAD
July 2006 12.20 CAD 19.11 CAD
June 2006 11.88 CAD 18.60 CAD
May 2006 12.04 CAD 18.85 CAD
April 2006 12.83 CAD 20.15 CAD
March 2006 12.29 CAD 19.30 CAD
February 2006 11.94 CAD 18.76 CAD
January 2006 12.34 CAD 19.45 CAD
December 2005 11.78 CAD 18.57 CAD
November 2005 11.61 CAD 18.30 CAD
October 2005 12.20 CAD 19.29 CAD
September 2005 12.66 CAD 20.02 CAD
August 2005 12.21 CAD 19.30 CAD
July 2005 11.98 CAD 18.99 CAD
June 2005 11.40 CAD 18.08 CAD
May 2005 10.96 CAD 17.38 CAD
April 2005 10.55 CAD 16.78 CAD
March 2005 10.34 CAD 16.44 CAD
February 2005 10.36 CAD 16.53 CAD
January 2005 11.06 CAD 17.65 CAD
December 2004 10.96 CAD 17.50 CAD
November 2004 10.50 CAD 16.75 CAD
October 2004 10.28 CAD 16.45 CAD
September 2004 9.79 CAD 15.68 CAD
August 2004 9.68 CAD 15.49 CAD
July 2004 10.21 CAD 16.40 CAD
June 2004 10.35 CAD 16.63 CAD
May 2004 9.88 CAD 15.88 CAD
April 2004 9.52 CAD 15.34 CAD
March 2004 9.22 CAD 14.85 CAD
February 2004 9.50 CAD 15.31 CAD
January 2004 9.66 CAD 15.63 CAD
December 2003 9.28 CAD 15.00 CAD
November 2003 9.16 CAD 14.81 CAD
October 2003 9.31 CAD 15.10 CAD
September 2003 9.84 CAD 15.95 CAD
August 2003 9.89 CAD 16.04 CAD
July 2003 8.99 CAD 14.58 CAD
June 2003 8.99 CAD 14.63 CAD
May 2003 9.22 CAD 14.99 CAD
April 2003 8.64 CAD 14.10 CAD
March 2003 7.81 CAD 12.75 CAD
February 2003 7.63 CAD 12.45 CAD
January 2003 7.19 CAD 11.78 CAD
December 2002 7.80 CAD 12.78 CAD
November 2002 7.42 CAD 12.16 CAD
October 2002 7.42 CAD 12.20 CAD
September 2002 7.47 CAD 12.28 CAD
August 2002 8.05 CAD 13.24 CAD
July 2002 7.63 CAD 12.58 CAD
June 2002 7.44 CAD 12.27 CAD
May 2002 8.54 CAD 14.08 CAD
April 2002 7.68 CAD 12.70 CAD
March 2002 7.79 CAD 12.88 CAD
February 2002 6.94 CAD 11.50 CAD
January 2002 6.69 CAD 11.10 CAD
December 2001 6.03 CAD 10.00 CAD
November 2001 5.77 CAD 9.57 CAD
October 2001 5.32 CAD 8.85 CAD
September 2001 5.50 CAD 9.15 CAD
August 2001 5.92 CAD 9.85 CAD
July 2001 5.70 CAD 9.50 CAD
June 2001 5.08 CAD 8.48 CAD
May 2001 5.40 CAD 9.00 CAD
April 2001 4.50 CAD 7.50 CAD
March 2001 4.72 CAD 7.88 CAD
February 2001 4.19 CAD 7.00 CAD
January 2001 3.62 CAD 6.05 CAD
December 2000 3.80 CAD 6.35 CAD
November 2000 3.21 CAD 5.38 CAD
October 2000 3.48 CAD 5.85 CAD
September 2000 3.44 CAD 5.78 CAD
August 2000 3.56 CAD 5.98 CAD
July 2000 3.28 CAD 5.53 CAD
June 2000 3.70 CAD 6.25 CAD
May 2000 3.91 CAD 6.60 CAD
April 2000 3.54 CAD 6.00 CAD
March 2000 3.44 CAD 5.83 CAD
February 2000 3.45 CAD 5.88 CAD
January 2000 3.66 CAD 6.23 CAD
December 1999 3.97 CAD 6.75 CAD
November 1999 3.97 CAD 6.75 CAD
October 1999 3.98 CAD 6.80 CAD
September 1999 4.19 CAD 7.15 CAD
August 1999 4.35 CAD 7.43 CAD
July 1999 4.46 CAD 7.65 CAD
June 1999 3.79 CAD 6.50 CAD
May 1999 3.76 CAD 6.45 CAD
April 1999 3.76 CAD 6.48 CAD
March 1999 3.39 CAD 5.83 CAD
February 1999 2.63 CAD 4.55 CAD
January 1999 2.67 CAD 4.63 CAD
December 1998 3.17 CAD 5.48 CAD
November 1998 3.41 CAD 5.90 CAD
October 1998 3.41 CAD 5.93 CAD
September 1998 3.40 CAD 5.90 CAD
August 1998 3.48 CAD 6.05 CAD
July 1998 3.80 CAD 6.63 CAD
June 1998 3.84 CAD 6.70 CAD
May 1998 4.23 CAD 7.38 CAD
April 1998 4.23 CAD 7.40 CAD
March 1998 4.50 CAD 7.88 CAD
February 1998 4.92 CAD 8.63 CAD
January 1998 4.66 CAD 8.18 CAD
December 1997 5.13 CAD 9.00 CAD
November 1997 5.03 CAD 8.83 CAD
October 1997 5.37 CAD 9.45 CAD
September 1997 5.45 CAD 9.58 CAD
August 1997 5.40 CAD 9.50 CAD
July 1997 5.20 CAD 9.18 CAD
June 1997 4.62 CAD 8.15 CAD
May 1997 4.68 CAD 8.25 CAD
April 1997 4.41 CAD 7.80 CAD
March 1997 4.33 CAD 7.66 CAD
February 1997 4.40 CAD 7.79 CAD
January 1997 4.38 CAD 7.78 CAD
December 1996 4.11 CAD 7.29 CAD
November 1996 4.06 CAD 7.20 CAD
October 1996 3.77 CAD 6.69 CAD
September 1996 3.51 CAD 6.25 CAD
August 1996 3.65 CAD 6.50 CAD
July 1996 3.36 CAD 5.98 CAD
June 1996 3.39 CAD 6.06 CAD
May 1996 3.25 CAD 5.81 CAD
April 1996 3.09 CAD 5.55 CAD
March 1996 3.10 CAD 5.56 CAD
February 1996 3.17 CAD 5.72 CAD
January 1996 3.19 CAD 5.75 CAD
December 1995 2.70 CAD 4.88 CAD
November 1995 2.77 CAD 5.00 CAD
October 1995 2.76 CAD 5.00 CAD
September 1995 2.93 CAD 5.31 CAD
August 1995 2.96 CAD 5.38 CAD
July 1995 3.19 CAD 5.81 CAD
June 1995 2.88 CAD 5.25 CAD
May 1995 2.88 CAD 5.25 CAD
April 1995 2.87 CAD 5.25 CAD
March 1995 2.66 CAD 4.88 CAD
February 1995 2.44 CAD 4.47 CAD
January 1995 2.55 CAD 4.69 CAD

FTT.TO

List: canada

Price: 40.27CAD

52 week price:
23.46
45.89

Dividend Yield: 2.29%

5-year range yield:
1.69%
3.49%

Forward Dividend Yield: 2.46%

Payout Ratio: 27.10%

Payout Ratio Range:
1.91%
70.11%

Dividend Per Share: 1.00 CAD

Earnings Per Share: 3.98 CAD

P/E Ratio: 12.31

Exchange: TOR

Sector: Industrials

Industry: Industrial Distribution

Volume: 365700

Ebitda: 509.0 million

Market Capitalization: 5.2 billion

Average Dividend Frequency: 4

Years Paying Dividends: 29

Links: