Foraco International SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 2.910 | 2.930 | 2.790 | 2.810 | 2.810 | 305,900 |
| 2024-05-28 | 2.800 | 2.960 | 2.790 | 2.940 | 2.940 | 261,100 |
| 2024-05-27 | 2.840 | 2.840 | 2.790 | 2.820 | 2.820 | 33,600 |
| 2024-05-24 | 2.800 | 2.840 | 2.800 | 2.840 | 2.840 | 172,200 |
| 2024-05-23 | 2.810 | 2.830 | 2.800 | 2.820 | 2.820 | 48,500 |
| 2024-05-22 | 2.860 | 2.860 | 2.770 | 2.820 | 2.820 | 547,800 |
| 2024-05-21 | 2.900 | 2.930 | 2.860 | 2.870 | 2.870 | 41,300 |
| 2024-05-17 | 2.910 | 3.000 | 2.890 | 2.960 | 2.960 | 91,100 |
| 2024-05-16 | 2.900 | 2.910 | 2.860 | 2.870 | 2.870 | 82,700 |
| 2024-05-15 | 2.880 | 2.920 | 2.840 | 2.900 | 2.900 | 131,000 |
| 2024-05-14 | 2.720 | 2.890 | 2.700 | 2.890 | 2.890 | 208,100 |
| 2024-05-13 | 2.700 | 2.710 | 2.620 | 2.700 | 2.700 | 32,300 |
| 2024-05-10 | 2.700 | 2.750 | 2.670 | 2.720 | 2.720 | 86,300 |
| 2024-05-09 | 2.770 | 2.810 | 2.680 | 2.760 | 2.760 | 147,600 |
| 2024-05-08 | 2.850 | 2.900 | 2.780 | 2.800 | 2.800 | 27,000 |
| 2024-05-07 | 2.830 | 2.900 | 2.790 | 2.840 | 2.840 | 321,900 |
| 2024-05-06 | 2.830 | 2.860 | 2.770 | 2.850 | 2.850 | 68,600 |
| 2024-05-03 | 2.820 | 2.860 | 2.810 | 2.830 | 2.830 | 25,300 |
| 2024-05-02 | 2.910 | 2.910 | 2.810 | 2.830 | 2.830 | 48,900 |
| 2024-05-01 | 2.930 | 2.980 | 2.850 | 2.900 | 2.900 | 126,400 |
| 2024-04-30 | 3.100 | 3.140 | 2.900 | 2.940 | 2.940 | 277,000 |
| 2024-04-29 | 3.170 | 3.190 | 3.110 | 3.140 | 3.140 | 19,900 |
| 2024-04-26 | 3.150 | 3.170 | 3.110 | 3.140 | 3.140 | 38,300 |
| 2024-04-25 | 3.100 | 3.180 | 3.100 | 3.150 | 3.150 | 28,800 |
| 2024-04-24 | 3.160 | 3.160 | 3.100 | 3.120 | 3.120 | 39,100 |
| 2024-04-23 | 3.160 | 3.170 | 3.120 | 3.160 | 3.160 | 17,000 |
| 2024-04-22 | 3.250 | 3.250 | 3.120 | 3.160 | 3.160 | 52,200 |
| 2024-04-19 | 3.190 | 3.260 | 3.190 | 3.260 | 3.200 | 77,400 |
| 2024-04-18 | 3.130 | 3.230 | 3.130 | 3.200 | 3.141 | 52,700 |
| 2024-04-17 | 3.220 | 3.220 | 3.100 | 3.160 | 3.102 | 12,300 |
| 2024-04-16 | 3.150 | 3.220 | 3.100 | 3.220 | 3.161 | 64,400 |
| 2024-04-15 | 3.150 | 3.200 | 3.100 | 3.140 | 3.082 | 39,800 |
| 2024-04-12 | 3.230 | 3.270 | 3.150 | 3.170 | 3.112 | 58,100 |
| 2024-04-11 | 3.240 | 3.250 | 3.160 | 3.190 | 3.131 | 42,500 |
| 2024-04-10 | 3.210 | 3.250 | 3.170 | 3.230 | 3.171 | 42,800 |
| 2024-04-09 | 3.180 | 3.230 | 3.160 | 3.200 | 3.141 | 35,000 |
| 2024-04-08 | 3.220 | 3.220 | 3.120 | 3.180 | 3.122 | 54,200 |
| 2024-04-05 | 3.110 | 3.220 | 3.100 | 3.160 | 3.102 | 175,000 |
| 2024-04-04 | 3.110 | 3.140 | 3.100 | 3.110 | 3.053 | 38,000 |
| 2024-04-03 | 3.040 | 3.140 | 3.020 | 3.110 | 3.053 | 132,300 |
| 2024-04-02 | 3.030 | 3.080 | 2.990 | 3.040 | 2.984 | 89,800 |
| 2024-04-01 | 2.990 | 3.000 | 2.900 | 2.990 | 2.935 | 71,900 |
| 2024-03-28 | 2.900 | 2.900 | 2.830 | 2.870 | 2.817 | 140,200 |
| 2024-03-27 | 2.810 | 2.900 | 2.810 | 2.880 | 2.827 | 52,700 |
| 2024-03-26 | 2.950 | 2.960 | 2.820 | 2.820 | 2.768 | 45,300 |
| 2024-03-25 | 2.960 | 2.990 | 2.890 | 2.940 | 2.886 | 66,100 |
| 2024-03-22 | 3.050 | 3.050 | 2.950 | 2.960 | 2.906 | 33,300 |
| 2024-03-21 | 3.100 | 3.150 | 3.000 | 3.040 | 2.984 | 78,900 |
| 2024-03-20 | 2.950 | 3.090 | 2.950 | 3.090 | 3.033 | 213,300 |
| 2024-03-19 | 2.880 | 2.920 | 2.850 | 2.920 | 2.866 | 43,100 |
| 2024-03-18 | 2.870 | 2.930 | 2.820 | 2.870 | 2.817 | 108,900 |
| 2024-03-15 | 2.800 | 2.890 | 2.770 | 2.870 | 2.817 | 143,300 |
| 2024-03-14 | 2.820 | 2.820 | 2.750 | 2.790 | 2.739 | 26,600 |
| 2024-03-13 | 2.690 | 2.840 | 2.690 | 2.820 | 2.768 | 344,600 |
| 2024-03-12 | 2.670 | 2.700 | 2.650 | 2.660 | 2.611 | 86,900 |
| 2024-03-11 | 2.720 | 2.740 | 2.650 | 2.670 | 2.621 | 147,700 |
| 2024-03-08 | 2.840 | 2.840 | 2.710 | 2.720 | 2.670 | 146,100 |
| 2024-03-07 | 2.780 | 2.870 | 2.760 | 2.840 | 2.788 | 333,400 |
| 2024-03-06 | 2.730 | 2.810 | 2.730 | 2.750 | 2.699 | 104,200 |
| 2024-03-05 | 2.720 | 2.800 | 2.630 | 2.650 | 2.601 | 179,000 |
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.