TMX group TMXmoney

Finning International Inc. (FTT)
Market: CDN Consolidated
$ 32.06
Jul 22, 2014, 5:10 AM EDT
Change: 0.24 (0.75%)
Volume: 279,070

Day Low
31.65
Day High
32.16
Company Chart
Detailed Quote
Open: 31.80 EPS: 1.91
High: 32.16 Ex-Div Date: 05/27/2014
Low: 31.65 Dividend: 0.178 
Prev. Close: 31.82 Yield: 2.231
Bid: 32.01 Div. Frequency: Quarterly
Bid Size: 100 Shares Out.: 172,150,298
Ask: 32.10 P/E Ratio: 16.200
Ask Size: 400 P/B Ratio: 2.827
Market Cap: 5,519,138,554 Exchange: TSX
Beta: N/A VWAP: 30.643224
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 32.06 32.01 32.10 31.80 32.16 31.65 279.07 k 100% 0.24 0.754% 07/21/2014 4:00 PM
TSX 32.06 32.01 32.10 31.80 32.16 31.65 208.22 k 74.61% 0.24 0.754% 07/21/2014 4:00 PM
Alpha 32.06 31.85 N/A 31.74 32.15 31.66 10.60 k 3.80% 0.24 0.754% 07/21/2014 3:59 PM
TMX Select 32.06 N/A N/A 31.67 32.13 31.65 5,000 1.79% 0.24 0.754% 07/21/2014 3:56 PM
Chi-X 32.02 N/A N/A 31.79 32.16 31.65 36.80 k 13.19% 0.22 0.692% 07/21/2014 3:59 PM
Omega 32.08 N/A N/A 31.85 32.15 31.80 4,646 1.66% 0.25 0.785% 07/21/2014 3:55 PM
Pure 32.08 N/A N/A 31.89 32.08 31.89 600 0.21% 0.31 0.976% 07/21/2014 3:06 PM
TriAct 32.09 N/A N/A 31.68 32.16 31.67 9,200 3.30% 0.24 0.754% 07/21/2014 3:56 PM
CX2 32.03 N/A N/A 31.74 32.13 31.74 4,000 1.43% 0.20 0.628% 07/21/2014 3:52 PM

All times are in ET.

News Headlines for Finning International Inc.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
07/21/2014 4:00 PM EDT Q 32.06 100 0.24 TSX 079 039
07/21/2014 4:00 PM EDT Q 32.06 300 0.24 TSX 079 072
07/21/2014 4:00 PM EDT Q 32.06 400 0.24 TSX 001 072
07/21/2014 4:00 PM EDT Q 32.06 400 0.24 TSX 053 072
07/21/2014 4:00 PM EDT Q 32.06 1,800 0.24 TSX 079 072
07/21/2014 4:00 PM EDT Q 32.06 100 0.24 TSX 079 065
07/21/2014 4:00 PM EDT Q 32.06 100 0.24 TSX 079 065
07/21/2014 4:00 PM EDT Q 32.06 200 0.24 TSX 072 072
07/21/2014 4:00 PM EDT Q 32.06 400 0.24 TSX 015 065
07/21/2014 4:00 PM EDT Q 32.06 900 0.24 TSX 007 065
07/21/2014 4:00 PM EDT Q 32.06 1,900 0.24 TSX 085 065
07/21/2014 4:00 PM EDT Q 32.06 700 0.24 TSX 085 123
07/21/2014 4:00 PM EDT Q 32.06 500 0.24 TSX 009 123
07/21/2014 4:00 PM EDT Q 32.06 100 0.24 TSX 013 123
07/21/2014 4:00 PM EDT Q 32.06 100 0.24 TSX 013 101
07/21/2014 4:00 PM EDT Q 32.06 700 0.24 TSX 123 123
07/21/2014 3:59 PM EDT 32.02 100 0.20 CHIX 001 001
07/21/2014 3:59 PM EDT 32.02 100 0.20 CHIX 001 001
07/21/2014 3:59 PM EDT E 32.05 58 0.23 TSX 015 036
07/21/2014 3:59 PM EDT 32.02 100 0.20 ALPHA 039 001
07/21/2014 3:59 PM EDT E 32.05 14 0.23 TSX 007 036
07/21/2014 3:59 PM EDT E 32.05 67 0.23 TSX 123 036
07/21/2014 3:59 PM EDT E 32.05 1 0.23 TSX 009 036
07/21/2014 3:59 PM EDT E 32.02 18 0.20 TSX 036 123
07/21/2014 3:59 PM EDT 32.03 100 0.21 TSX 079 053
Copyright © QuoteMedia. Data delayed 15 minutes unless otherwise indicated. View delay times for all exchanges.
Market Data powered by QuoteMedia, SEC filings by Morningstar. See the QuoteMedia and TMX Group Terms of Use.