Foraco International SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	2.240	2.450	2.240	2.440	2.440	208,800
2024-08-22	2.280	2.300	2.230	2.240	2.240	34,500
2024-08-21	2.360	2.360	2.270	2.320	2.320	48,700
2024-08-20	2.400	2.400	2.330	2.350	2.350	19,000
2024-08-19	2.370	2.420	2.350	2.400	2.400	99,300
2024-08-16	2.370	2.380	2.290	2.370	2.370	45,900
2024-08-15	2.350	2.400	2.300	2.370	2.370	157,600
2024-08-14	2.440	2.440	2.320	2.370	2.370	160,400
2024-08-13	2.270	2.440	2.270	2.400	2.400	1,462,700
2024-08-12	2.330	2.330	2.200	2.200	2.200	110,600
2024-08-09	2.370	2.370	2.280	2.300	2.300	396,300
2024-08-08	2.380	2.380	2.300	2.330	2.330	83,400
2024-08-07	2.470	2.470	2.360	2.370	2.370	92,000
2024-08-06	2.490	2.490	2.300	2.400	2.400	236,900
2024-08-02	2.650	2.650	2.450	2.520	2.520	255,900
2024-08-01	2.820	2.830	2.690	2.740	2.740	113,700
2024-07-31	2.780	2.870	2.730	2.760	2.760	204,200
2024-07-30	2.810	2.810	2.680	2.720	2.720	128,400
2024-07-29	2.840	2.840	2.640	2.750	2.750	754,400
2024-07-26	2.490	2.850	2.480	2.660	2.660	265,600
2024-07-25	2.620	2.620	2.450	2.460	2.460	35,900
2024-07-24	2.650	2.670	2.610	2.620	2.620	424,200
2024-07-23	2.630	2.650	2.610	2.640	2.640	28,900
2024-07-22	2.670	2.710	2.620	2.620	2.620	34,000
2024-07-19	2.620	2.700	2.620	2.670	2.670	11,900
2024-07-18	2.610	2.630	2.600	2.620	2.620	6,600
2024-07-17	2.570	2.610	2.560	2.600	2.600	40,300
2024-07-16	2.510	2.600	2.470	2.570	2.570	61,800
2024-07-15	2.570	2.570	2.500	2.510	2.510	6,600
2024-07-12	2.620	2.620	2.520	2.550	2.550	12,700
2024-07-11	2.580	2.660	2.580	2.630	2.630	267,200
2024-07-10	2.650	2.660	2.550	2.560	2.560	83,100
2024-07-09	2.560	2.660	2.560	2.640	2.640	55,100
2024-07-08	2.510	2.570	2.510	2.560	2.560	34,700
2024-07-05	2.540	2.540	2.450	2.490	2.490	44,700
2024-07-04	2.450	2.550	2.440	2.510	2.510	21,600
2024-07-03	2.360	2.530	2.360	2.420	2.420	111,600
2024-07-02	2.400	2.470	2.320	2.360	2.360	62,500
2024-06-28	2.250	2.410	2.230	2.360	2.360	268,700
2024-06-27	2.280	2.300	2.250	2.260	2.260	206,400
2024-06-26	2.320	2.320	2.250	2.300	2.300	52,200
2024-06-25	2.390	2.390	2.320	2.330	2.330	11,500
2024-06-24	2.270	2.390	2.270	2.390	2.390	150,600
2024-06-21	2.260	2.300	2.250	2.270	2.270	45,000
2024-06-20	2.350	2.370	2.260	2.260	2.260	33,400
2024-06-19	2.330	2.350	2.270	2.340	2.340	15,900
2024-06-18	2.350	2.400	2.340	2.340	2.340	56,900
2024-06-17	2.370	2.400	2.330	2.340	2.340	56,600
2024-06-14	2.470	2.470	2.370	2.390	2.390	100,700
2024-06-13	2.530	2.530	2.420	2.460	2.460	201,300
2024-06-12	2.650	2.650	2.540	2.540	2.540	111,500
2024-06-11	2.780	2.780	2.590	2.610	2.610	103,900
2024-06-10	2.700	2.800	2.700	2.770	2.770	36,000
2024-06-07	2.680	2.700	2.650	2.670	2.670	92,500
2024-06-06	2.680	2.710	2.650	2.710	2.710	53,300
2024-06-05	2.630	2.730	2.570	2.700	2.700	273,700
2024-06-04	2.680	2.690	2.610	2.650	2.650	90,900
2024-06-03	2.790	2.790	2.630	2.680	2.680	92,100
2024-05-31	2.760	2.800	2.690	2.760	2.760	51,000
2024-05-30	2.860	2.910	2.720	2.740	2.740	61,100

← NewerPage 10 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-04-22	0.0600 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.