Foraco International SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	1.790	1.800	1.750	1.790	1.757	56,900
2023-12-04	1.800	1.800	1.760	1.780	1.747	46,800
2023-12-01	1.750	1.800	1.750	1.780	1.747	73,800
2023-11-30	1.790	1.800	1.740	1.740	1.708	13,300
2023-11-29	1.800	1.800	1.790	1.790	1.757	8,600
2023-11-28	1.800	1.800	1.790	1.790	1.757	31,000
2023-11-27	1.800	1.800	1.770	1.790	1.757	27,000
2023-11-24	1.780	1.800	1.750	1.800	1.767	30,400
2023-11-23	1.800	1.800	1.800	1.800	1.767	5,600
2023-11-22	1.800	1.800	1.790	1.800	1.767	4,600
2023-11-21	1.800	1.820	1.800	1.800	1.767	108,600
2023-11-20	1.790	1.800	1.780	1.800	1.767	8,500
2023-11-17	1.790	1.800	1.780	1.800	1.767	25,300
2023-11-16	1.790	1.800	1.790	1.800	1.767	7,200
2023-11-15	1.780	1.800	1.780	1.800	1.767	13,400
2023-11-14	1.800	1.800	1.800	1.800	1.767	25,000
2023-11-13	1.800	1.800	1.800	1.800	1.767	2,500
2023-11-10	1.830	1.830	1.780	1.800	1.767	16,600
2023-11-09	1.830	1.850	1.830	1.850	1.816	31,500
2023-11-08	1.840	1.850	1.800	1.830	1.796	21,100
2023-11-07	1.770	1.850	1.770	1.850	1.816	93,700
2023-11-06	1.770	1.800	1.770	1.790	1.757	27,100
2023-11-03	1.770	1.800	1.750	1.780	1.747	39,400
2023-11-02	1.790	1.800	1.780	1.790	1.757	27,900
2023-11-01	1.820	1.830	1.800	1.800	1.767	6,300
2023-10-31	1.810	1.820	1.800	1.820	1.787	29,900
2023-10-30	1.800	1.820	1.770	1.820	1.787	119,800
2023-10-27	1.800	1.800	1.800	1.800	1.767	6,300
2023-10-26	1.800	1.850	1.790	1.800	1.767	100,100
2023-10-25	1.750	1.800	1.750	1.800	1.767	41,500
2023-10-24	1.780	1.780	1.740	1.740	1.708	21,800
2023-10-23	1.820	1.820	1.780	1.780	1.747	7,300
2023-10-20	1.800	1.820	1.790	1.820	1.787	172,200
2023-10-19	1.800	1.800	1.800	1.800	1.767	2,300
2023-10-18	1.800	1.800	1.800	1.800	1.767	7,000
2023-10-17	1.830	1.830	1.800	1.800	1.767	30,300
2023-10-16	1.860	1.860	1.800	1.830	1.796	37,600
2023-10-13	1.790	1.870	1.750	1.860	1.826	59,400
2023-10-12	1.850	1.850	1.790	1.800	1.767	28,400
2023-10-11	1.850	1.850	1.850	1.850	1.816	3,200
2023-10-10	1.860	1.860	1.840	1.850	1.816	10,800
2023-10-06	1.890	1.890	1.860	1.860	1.826	4,500
2023-10-05	1.890	1.890	1.890	1.890	1.855	0
2023-10-04	1.890	1.890	1.890	1.890	1.855	100
2023-10-03	1.900	1.900	1.900	1.900	1.865	100
2023-10-02	1.930	1.930	1.870	1.900	1.865	5,800
2023-09-29	1.910	1.910	1.910	1.910	1.875	200
2023-09-28	1.870	1.910	1.850	1.880	1.845	15,800
2023-09-27	1.850	1.890	1.850	1.870	1.836	3,400
2023-09-26	1.900	1.900	1.850	1.890	1.855	8,300
2023-09-25	1.890	1.900	1.890	1.900	1.865	4,000
2023-09-22	1.900	1.910	1.900	1.900	1.865	3,600
2023-09-21	1.900	1.920	1.900	1.900	1.865	3,200
2023-09-20	1.950	1.950	1.880	1.880	1.845	44,200
2023-09-19	1.950	1.980	1.950	1.980	1.944	73,800
2023-09-18	1.900	1.970	1.900	1.970	1.934	24,300
2023-09-15	1.890	1.910	1.890	1.910	1.875	5,700
2023-09-14	1.930	1.930	1.860	1.900	1.865	5,800
2023-09-13	1.900	1.930	1.850	1.930	1.895	14,700
2023-09-12	1.950	1.950	1.900	1.900	1.865	20,200

← NewerPage 13 of 21 · 1,259 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.