Foraco International SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	2.580	2.720	2.450	2.700	2.650	5,001,000
2024-03-01	2.640	2.650	2.570	2.600	2.552	37,400
2024-02-29	2.610	2.700	2.600	2.620	2.572	95,400
2024-02-28	2.630	2.630	2.570	2.600	2.552	26,400
2024-02-27	2.600	2.650	2.600	2.640	2.591	245,900
2024-02-26	2.580	2.610	2.540	2.600	2.552	52,400
2024-02-23	2.560	2.670	2.540	2.600	2.552	161,200
2024-02-22	2.560	2.600	2.560	2.590	2.542	36,800
2024-02-21	2.710	2.710	2.570	2.590	2.542	64,400
2024-02-20	2.680	2.710	2.620	2.680	2.631	98,800
2024-02-16	2.780	2.780	2.640	2.680	2.631	59,700
2024-02-15	2.820	2.820	2.630	2.680	2.631	178,400
2024-02-14	2.810	2.870	2.780	2.820	2.768	70,600
2024-02-13	2.900	2.900	2.780	2.810	2.758	108,200
2024-02-12	2.850	2.920	2.830	2.920	2.866	71,600
2024-02-09	2.800	2.860	2.800	2.860	2.807	44,500
2024-02-08	2.940	2.940	2.800	2.800	2.749	60,600
2024-02-07	2.940	2.960	2.900	2.960	2.906	59,900
2024-02-06	2.850	2.950	2.850	2.950	2.896	193,400
2024-02-05	2.830	2.900	2.770	2.870	2.817	45,900
2024-02-02	2.770	2.800	2.720	2.800	2.749	436,300
2024-02-01	2.770	2.800	2.750	2.800	2.749	49,800
2024-01-31	2.910	2.910	2.750	2.750	2.699	340,200
2024-01-30	2.870	3.040	2.840	2.900	2.847	189,300
2024-01-29	2.820	2.850	2.800	2.840	2.788	110,100
2024-01-26	2.700	2.810	2.700	2.790	2.739	68,500
2024-01-25	2.830	2.830	2.690	2.730	2.680	102,800
2024-01-24	2.710	2.850	2.710	2.830	2.778	172,800
2024-01-23	2.630	2.740	2.630	2.700	2.650	69,700
2024-01-22	2.720	2.730	2.650	2.680	2.631	88,400
2024-01-19	2.730	2.770	2.640	2.710	2.660	102,600
2024-01-18	2.620	2.700	2.570	2.680	2.631	174,700
2024-01-17	2.450	2.670	2.400	2.620	2.572	422,000
2024-01-16	2.600	2.690	2.250	2.350	2.307	4,846,200
2024-01-15	2.300	2.600	2.290	2.500	2.454	334,200
2024-01-12	2.190	2.300	2.190	2.290	2.248	103,100
2024-01-11	2.140	2.200	2.140	2.180	2.140	95,300
2024-01-10	2.140	2.180	2.130	2.150	2.110	88,200
2024-01-09	2.130	2.140	2.120	2.130	2.091	34,000
2024-01-08	2.200	2.200	2.120	2.140	2.101	56,400
2024-01-05	2.150	2.220	2.100	2.190	2.150	117,300
2024-01-04	2.080	2.150	2.070	2.150	2.110	254,700
2024-01-03	2.030	2.070	2.030	2.070	2.032	115,800
2024-01-02	2.050	2.130	2.020	2.040	2.003	317,700
2023-12-29	2.040	2.050	2.030	2.050	2.012	47,400
2023-12-28	2.050	2.050	2.020	2.040	2.003	181,600
2023-12-27	2.020	2.050	2.010	2.050	2.012	225,600
2023-12-22	2.010	2.050	2.000	2.020	1.983	75,400
2023-12-21	2.020	2.030	1.980	2.030	1.993	108,100
2023-12-20	2.030	2.040	2.000	2.040	2.003	40,900
2023-12-19	1.980	2.010	1.960	2.000	1.963	189,900
2023-12-18	2.000	2.010	1.970	1.990	1.953	112,200
2023-12-15	1.950	1.970	1.940	1.970	1.934	48,900
2023-12-14	1.920	1.980	1.920	1.970	1.934	52,900
2023-12-13	1.980	2.030	1.920	1.940	1.904	265,400
2023-12-12	1.960	1.980	1.940	1.980	1.944	148,800
2023-12-11	1.900	1.960	1.890	1.960	1.924	159,500
2023-12-08	1.820	1.910	1.820	1.900	1.865	284,000
2023-12-07	1.790	1.830	1.780	1.800	1.767	138,000
2023-12-06	1.810	1.810	1.770	1.780	1.747	10,900

← NewerPage 12 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.