Finning International Inc. - Price History
Stock symbol FTT.TO is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for FTT.TO (Finning International Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | CA$38.36 | CA$38.36 |
| August 2023 | CA$45.82 | CA$45.82 |
| July 2023 | CA$45.42 | CA$45.42 |
| June 2023 | CA$40.75 | CA$40.75 |
| May 2023 | CA$36.71 | CA$36.71 |
| April 2023 | CA$34.88 | CA$35.11 |
| March 2023 | CA$33.46 | CA$33.69 |
| February 2023 | CA$34.38 | CA$34.61 |
| January 2023 | CA$37.04 | CA$37.54 |
| December 2022 | CA$33.21 | CA$33.66 |
| November 2022 | CA$33.62 | CA$34.07 |
| October 2022 | CA$28.37 | CA$28.97 |
| September 2022 | CA$23.78 | CA$24.28 |
| August 2022 | CA$27.72 | CA$28.30 |
| July 2022 | CA$27.19 | CA$28 |
| June 2022 | CA$26.31 | CA$27.09 |
| May 2022 | CA$32.65 | CA$33.62 |
| April 2022 | CA$34.84 | CA$36.14 |
| March 2022 | CA$36.29 | CA$37.64 |
| February 2022 | CA$35.56 | CA$36.88 |
| January 2022 | CA$33.97 | CA$35.44 |
| December 2021 | CA$30.55 | CA$31.88 |
| November 2021 | CA$31.20 | CA$32.55 |
| October 2021 | CA$34.89 | CA$36.64 |
| September 2021 | CA$29.76 | CA$31.25 |
| August 2021 | CA$31.27 | CA$32.84 |
| July 2021 | CA$30.51 | CA$32.26 |
| June 2021 | CA$30.69 | CA$32.45 |
| May 2021 | CA$29.18 | CA$30.86 |
| April 2021 | CA$30.05 | CA$31.99 |
| March 2021 | CA$30.02 | CA$31.96 |
| February 2021 | CA$31.20 | CA$33.21 |
| January 2021 | CA$24.92 | CA$26.70 |
| December 2020 | CA$25.23 | CA$27.03 |
| November 2020 | CA$24.74 | CA$26.50 |
| October 2020 | CA$18.75 | CA$20.26 |
| September 2020 | CA$18.84 | CA$20.36 |
| August 2020 | CA$18.43 | CA$19.91 |
| July 2020 | CA$17.50 | CA$19.10 |
| June 2020 | CA$16.96 | CA$18.51 |
| May 2020 | CA$16.82 | CA$18.36 |
| April 2020 | CA$16 | CA$17.67 |
| March 2020 | CA$13.67 | CA$15.10 |
| February 2020 | CA$17.98 | CA$19.86 |
| January 2020 | CA$20.52 | CA$22.89 |
| December 2019 | CA$22.68 | CA$25.30 |
| November 2019 | CA$21.51 | CA$24 |
| October 2019 | CA$19.94 | CA$22.43 |
| September 2019 | CA$20.61 | CA$23.19 |
| August 2019 | CA$20.51 | CA$23.08 |
| July 2019 | CA$20.09 | CA$22.82 |
| June 2019 | CA$21.01 | CA$23.87 |
| May 2019 | CA$19.10 | CA$21.70 |
| April 2019 | CA$20.98 | CA$24.05 |
| March 2019 | CA$20.73 | CA$23.76 |
| February 2019 | CA$21.23 | CA$24.53 |
| January 2019 | CA$21.55 | CA$24.90 |
| December 2018 | CA$20.60 | CA$23.80 |
| November 2018 | CA$23.89 | CA$27.61 |
| October 2018 | CA$23.48 | CA$27.34 |
| September 2018 | CA$27.10 | CA$31.55 |
| August 2018 | CA$26.05 | CA$30.33 |
| July 2018 | CA$29.06 | CA$34.06 |
| June 2018 | CA$27.69 | CA$32.45 |
| May 2018 | CA$27.52 | CA$32.25 |
| April 2018 | CA$27.47 | CA$32.39 |
| March 2018 | CA$26.35 | CA$31.07 |
| February 2018 | CA$28.98 | CA$34.18 |
| January 2018 | CA$28.56 | CA$33.87 |
| December 2017 | CA$26.75 | CA$31.72 |
| November 2017 | CA$26.06 | CA$30.91 |
| October 2017 | CA$26.36 | CA$31.46 |
| September 2017 | CA$23.91 | CA$28.53 |
| August 2017 | CA$23.94 | CA$28.57 |
| July 2017 | CA$20.88 | CA$25.09 |
| June 2017 | CA$21.15 | CA$25.42 |
| May 2017 | CA$21.38 | CA$25.70 |
| April 2017 | CA$21.45 | CA$25.96 |
| March 2017 | CA$20.52 | CA$24.84 |
| February 2017 | CA$20.37 | CA$24.66 |
| January 2017 | CA$21.60 | CA$26.34 |
| December 2016 | CA$21.56 | CA$26.29 |
| November 2016 | CA$22.19 | CA$27.06 |
| October 2016 | CA$20.32 | CA$24.96 |
| September 2016 | CA$19.87 | CA$24.40 |
| August 2016 | CA$18.94 | CA$23.26 |
| July 2016 | CA$17.10 | CA$21.16 |
| June 2016 | CA$17 | CA$21.04 |
| May 2016 | CA$17.85 | CA$22.09 |
| April 2016 | CA$17.87 | CA$22.30 |
| March 2016 | CA$15.28 | CA$19.07 |
| February 2016 | CA$14.86 | CA$18.73 |
| January 2016 | CA$14.15 | CA$17.84 |
| December 2015 | CA$14.82 | CA$18.68 |
| November 2015 | CA$15.56 | CA$19.62 |
| October 2015 | CA$16.43 | CA$20.90 |
| September 2015 | CA$15.39 | CA$19.58 |
| August 2015 | CA$17.53 | CA$22.31 |
| July 2015 | CA$17.72 | CA$22.74 |
| June 2015 | CA$18.31 | CA$23.49 |
| May 2015 | CA$19.39 | CA$24.88 |
| April 2015 | CA$19.13 | CA$24.72 |
| March 2015 | CA$18.23 | CA$23.56 |
| February 2015 | CA$19.36 | CA$25.19 |
| January 2015 | CA$16.10 | CA$20.95 |
| December 2014 | CA$19.39 | CA$25.23 |
| November 2014 | CA$19.50 | CA$25.37 |
| October 2014 | CA$22.22 | CA$29.10 |
| September 2014 | CA$24.12 | CA$31.59 |
| August 2014 | CA$25.89 | CA$33.90 |
| July 2014 | CA$23.80 | CA$31.34 |
| June 2014 | CA$22.66 | CA$29.84 |
| May 2014 | CA$22.15 | CA$29.16 |
| April 2014 | CA$22.34 | CA$29.60 |
| March 2014 | CA$23.63 | CA$31.30 |
| February 2014 | CA$22.66 | CA$30.16 |
| January 2014 | CA$20.24 | CA$26.95 |
| December 2013 | CA$20.39 | CA$27.15 |
| November 2013 | CA$18.48 | CA$24.60 |
| October 2013 | CA$17.95 | CA$24.04 |
| September 2013 | CA$17.69 | CA$23.69 |
| August 2013 | CA$15.62 | CA$20.92 |
| July 2013 | CA$16.38 | CA$22.10 |
| June 2013 | CA$16.05 | CA$21.65 |
| May 2013 | CA$16.80 | CA$22.66 |
| April 2013 | CA$16.01 | CA$21.74 |
| March 2013 | CA$18.64 | CA$25.31 |
| February 2013 | CA$19.24 | CA$26.13 |
| January 2013 | CA$18.71 | CA$25.54 |
| December 2012 | CA$18 | CA$24.57 |
| November 2012 | CA$16.67 | CA$22.76 |
| October 2012 | CA$17.07 | CA$23.45 |
| September 2012 | CA$17.36 | CA$23.84 |
| August 2012 | CA$16.51 | CA$22.68 |
| July 2012 | CA$16.68 | CA$23.04 |
| June 2012 | CA$17.14 | CA$23.68 |
| May 2012 | CA$17.54 | CA$24.22 |
| April 2012 | CA$19.87 | CA$27.60 |
| March 2012 | CA$19.77 | CA$27.47 |
| February 2012 | CA$20.70 | CA$28.76 |
| January 2012 | CA$19.63 | CA$27.39 |
| December 2011 | CA$15.92 | CA$22.21 |
| November 2011 | CA$16.72 | CA$23.34 |
| October 2011 | CA$16.59 | CA$23.30 |
| September 2011 | CA$13.64 | CA$19.15 |
| August 2011 | CA$17.81 | CA$25.01 |
| July 2011 | CA$19.40 | CA$27.40 |
| June 2011 | CA$20.25 | CA$28.60 |
| May 2011 | CA$20.35 | CA$28.74 |
| April 2011 | CA$19.56 | CA$27.75 |
| March 2011 | CA$20.18 | CA$28.64 |
| February 2011 | CA$19.40 | CA$27.65 |
| January 2011 | CA$20.45 | CA$29.14 |
| December 2010 | CA$19.01 | CA$27.09 |
| November 2010 | CA$17.39 | CA$24.79 |
| October 2010 | CA$16.75 | CA$23.98 |
| September 2010 | CA$16.70 | CA$23.92 |
| August 2010 | CA$14.39 | CA$20.60 |
| July 2010 | CA$13.74 | CA$19.78 |
| June 2010 | CA$12.24 | CA$17.63 |
| May 2010 | CA$12.19 | CA$17.56 |
| April 2010 | CA$13.68 | CA$19.83 |
| March 2010 | CA$12.69 | CA$18.40 |
| February 2010 | CA$12.06 | CA$17.60 |
| January 2010 | CA$11.89 | CA$17.35 |
| December 2009 | CA$11.43 | CA$16.68 |
| November 2009 | CA$10.34 | CA$15.08 |
| October 2009 | CA$10.86 | CA$15.96 |
| September 2009 | CA$10.89 | CA$16 |
| August 2009 | CA$10.97 | CA$16.12 |
| July 2009 | CA$11.25 | CA$16.64 |
| June 2009 | CA$11.36 | CA$16.80 |
| May 2009 | CA$10.01 | CA$14.81 |
| April 2009 | CA$9.54 | CA$14.22 |
| March 2009 | CA$8.46 | CA$12.60 |
| February 2009 | CA$7.50 | CA$11.28 |
| January 2009 | CA$8.37 | CA$12.59 |
| December 2008 | CA$9.47 | CA$14.25 |
| November 2008 | CA$8.63 | CA$12.99 |
| October 2008 | CA$9.66 | CA$14.65 |
| September 2008 | CA$13.76 | CA$20.88 |
| August 2008 | CA$15.93 | CA$24.16 |
| July 2008 | CA$17.95 | CA$27.35 |
| June 2008 | CA$16.74 | CA$25.50 |
| May 2008 | CA$18.47 | CA$28.14 |
| April 2008 | CA$19.58 | CA$29.95 |
| March 2008 | CA$19.01 | CA$29.07 |
| February 2008 | CA$18.14 | CA$27.75 |
| January 2008 | CA$17.16 | CA$26.33 |
| December 2007 | CA$18.67 | CA$28.66 |
| November 2007 | CA$17.83 | CA$27.37 |
| October 2007 | CA$21.09 | CA$32.50 |
| September 2007 | CA$20.81 | CA$32.06 |
| August 2007 | CA$20.02 | CA$30.85 |
| July 2007 | CA$18.11 | CA$28 |
| June 2007 | CA$19.59 | CA$30.28 |
| May 2007 | CA$19.62 | CA$30.32 |
| April 2007 | CA$17.74 | CA$27.50 |
| March 2007 | CA$17.18 | CA$26.63 |
| February 2007 | CA$16.82 | CA$26.08 |
| January 2007 | CA$15.33 | CA$23.83 |
| December 2006 | CA$15.37 | CA$23.90 |
| November 2006 | CA$14.36 | CA$22.32 |
| October 2006 | CA$12.74 | CA$19.88 |
| September 2006 | CA$11.99 | CA$18.70 |
| August 2006 | CA$12.73 | CA$19.86 |
| July 2006 | CA$12.20 | CA$19.10 |
| June 2006 | CA$11.88 | CA$18.60 |
| May 2006 | CA$12.04 | CA$18.85 |
| April 2006 | CA$12.83 | CA$20.15 |
| March 2006 | CA$12.29 | CA$19.30 |
| February 2006 | CA$11.94 | CA$18.76 |
| January 2006 | CA$12.34 | CA$19.45 |
| December 2005 | CA$11.78 | CA$18.57 |
| November 2005 | CA$11.61 | CA$18.30 |
| October 2005 | CA$12.20 | CA$19.29 |
| September 2005 | CA$12.66 | CA$20.02 |
| August 2005 | CA$12.21 | CA$19.30 |
| July 2005 | CA$11.98 | CA$18.99 |
| June 2005 | CA$11.40 | CA$18.08 |
| May 2005 | CA$10.96 | CA$17.38 |
| April 2005 | CA$10.55 | CA$16.78 |
| March 2005 | CA$10.34 | CA$16.44 |
| February 2005 | CA$10.36 | CA$16.52 |
| January 2005 | CA$11.06 | CA$17.65 |
| December 2004 | CA$10.96 | CA$17.50 |
| November 2004 | CA$10.50 | CA$16.75 |
| October 2004 | CA$10.28 | CA$16.45 |
| September 2004 | CA$9.79 | CA$15.68 |
| August 2004 | CA$9.68 | CA$15.49 |
| July 2004 | CA$10.21 | CA$16.40 |
| June 2004 | CA$10.35 | CA$16.62 |
| May 2004 | CA$9.88 | CA$15.88 |
| April 2004 | CA$9.52 | CA$15.34 |
| March 2004 | CA$9.22 | CA$14.85 |
| February 2004 | CA$9.50 | CA$15.30 |
| January 2004 | CA$9.66 | CA$15.62 |
| December 2003 | CA$9.28 | CA$15 |
| November 2003 | CA$9.16 | CA$14.80 |
| October 2003 | CA$9.31 | CA$15.10 |
| September 2003 | CA$9.84 | CA$15.95 |
| August 2003 | CA$9.89 | CA$16.04 |
| July 2003 | CA$8.99 | CA$14.58 |
| June 2003 | CA$8.99 | CA$14.62 |
| May 2003 | CA$9.22 | CA$14.99 |
| April 2003 | CA$8.64 | CA$14.10 |
| March 2003 | CA$7.81 | CA$12.75 |
| February 2003 | CA$7.63 | CA$12.44 |
| January 2003 | CA$7.19 | CA$11.78 |
| December 2002 | CA$7.80 | CA$12.78 |
| November 2002 | CA$7.42 | CA$12.16 |
| October 2002 | CA$7.42 | CA$12.20 |
| September 2002 | CA$7.47 | CA$12.28 |
| August 2002 | CA$8.05 | CA$13.24 |
| July 2002 | CA$7.63 | CA$12.58 |
| June 2002 | CA$7.44 | CA$12.26 |
| May 2002 | CA$8.54 | CA$14.08 |
| April 2002 | CA$7.68 | CA$12.70 |
| March 2002 | CA$7.79 | CA$12.88 |
| February 2002 | CA$6.94 | CA$11.50 |
| January 2002 | CA$6.69 | CA$11.10 |
| December 2001 | CA$6.03 | CA$10 |
| November 2001 | CA$5.77 | CA$9.57 |
| October 2001 | CA$5.32 | CA$8.85 |
| September 2001 | CA$5.50 | CA$9.15 |
| August 2001 | CA$5.92 | CA$9.84 |
| July 2001 | CA$5.70 | CA$9.50 |
| June 2001 | CA$5.08 | CA$8.48 |
| May 2001 | CA$5.40 | CA$9 |
| April 2001 | CA$4.50 | CA$7.50 |
| March 2001 | CA$4.72 | CA$7.88 |
| February 2001 | CA$4.18 | CA$7 |
| January 2001 | CA$3.62 | CA$6.05 |
| December 2000 | CA$3.80 | CA$6.35 |
| November 2000 | CA$3.21 | CA$5.38 |
| October 2000 | CA$3.48 | CA$5.85 |
| September 2000 | CA$3.44 | CA$5.78 |
| August 2000 | CA$3.56 | CA$5.98 |
| July 2000 | CA$3.28 | CA$5.52 |
| June 2000 | CA$3.70 | CA$6.25 |
| May 2000 | CA$3.91 | CA$6.60 |
| April 2000 | CA$3.54 | CA$6 |
| March 2000 | CA$3.44 | CA$5.82 |
| February 2000 | CA$3.45 | CA$5.88 |
| January 2000 | CA$3.66 | CA$6.22 |
| December 1999 | CA$3.97 | CA$6.75 |
| November 1999 | CA$3.97 | CA$6.75 |
| October 1999 | CA$3.98 | CA$6.80 |
| September 1999 | CA$4.19 | CA$7.15 |
| August 1999 | CA$4.35 | CA$7.42 |
| July 1999 | CA$4.46 | CA$7.65 |
| June 1999 | CA$3.79 | CA$6.50 |
| May 1999 | CA$3.76 | CA$6.45 |
| April 1999 | CA$3.76 | CA$6.48 |
| March 1999 | CA$3.39 | CA$5.82 |
| February 1999 | CA$2.63 | CA$4.55 |
| January 1999 | CA$2.67 | CA$4.62 |
| December 1998 | CA$3.16 | CA$5.48 |
| November 1998 | CA$3.41 | CA$5.90 |
| October 1998 | CA$3.41 | CA$5.92 |
| September 1998 | CA$3.40 | CA$5.90 |
| August 1998 | CA$3.48 | CA$6.05 |
| July 1998 | CA$3.80 | CA$6.62 |
| June 1998 | CA$3.84 | CA$6.70 |
| May 1998 | CA$4.23 | CA$7.38 |
| April 1998 | CA$4.23 | CA$7.40 |
| March 1998 | CA$4.50 | CA$7.88 |
| February 1998 | CA$4.92 | CA$8.62 |
| January 1998 | CA$4.66 | CA$8.18 |
| December 1997 | CA$5.13 | CA$9 |
| November 1997 | CA$5.03 | CA$8.82 |
| October 1997 | CA$5.37 | CA$9.45 |
| September 1997 | CA$5.44 | CA$9.58 |
| August 1997 | CA$5.40 | CA$9.50 |
| July 1997 | CA$5.20 | CA$9.18 |
| June 1997 | CA$4.62 | CA$8.15 |
| May 1997 | CA$4.68 | CA$8.25 |
| April 1997 | CA$4.41 | CA$7.80 |
| March 1997 | CA$4.33 | CA$7.66 |
| February 1997 | CA$4.40 | CA$7.79 |
| January 1997 | CA$4.38 | CA$7.78 |
| December 1996 | CA$4.11 | CA$7.29 |
| November 1996 | CA$4.06 | CA$7.20 |
| October 1996 | CA$3.77 | CA$6.69 |
| September 1996 | CA$3.51 | CA$6.25 |
| August 1996 | CA$3.65 | CA$6.50 |
| July 1996 | CA$3.36 | CA$5.98 |
| June 1996 | CA$3.39 | CA$6.06 |
| May 1996 | CA$3.25 | CA$5.81 |
| April 1996 | CA$3.09 | CA$5.55 |
| March 1996 | CA$3.10 | CA$5.56 |
| February 1996 | CA$3.17 | CA$5.72 |
| January 1996 | CA$3.19 | CA$5.75 |
| December 1995 | CA$2.70 | CA$4.88 |
| November 1995 | CA$2.77 | CA$5 |
| October 1995 | CA$2.76 | CA$5 |
| September 1995 | CA$2.93 | CA$5.31 |
| August 1995 | CA$2.96 | CA$5.38 |
| July 1995 | CA$3.19 | CA$5.81 |
| June 1995 | CA$2.88 | CA$5.25 |
| May 1995 | CA$2.88 | CA$5.25 |
| April 1995 | CA$2.87 | CA$5.25 |
| March 1995 | CA$2.66 | CA$4.88 |
| February 1995 | CA$2.44 | CA$4.47 |
| January 1995 | CA$2.55 | CA$4.69 |
FTT.TO
List: canada
Price: CA$38.36
52 week price:
Dividend Yield: 2.29%
5-year range yield:
Forward Dividend Yield: 2.46%
Payout Ratio: 27.10%
Payout Ratio Range:
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 millionMarket Capitalization: 5.2 billion
Average Dividend Frequency: 4
Years Paying Dividends: 29
DGR3: 4.48%
DGR5: 4.57%
DGR10: 6.09%
DGR20: 10.70%