Foraco International SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	1.930	1.970	1.910	1.940	1.904	73,900
2023-09-08	1.890	1.890	1.890	1.890	1.855	0
2023-09-07	1.900	1.900	1.890	1.890	1.855	60,900
2023-09-06	1.920	1.920	1.900	1.900	1.865	70,100
2023-09-05	1.900	1.950	1.900	1.940	1.904	57,400
2023-09-01	1.840	1.900	1.800	1.900	1.865	48,400
2023-08-31	1.850	1.850	1.840	1.840	1.806	16,000
2023-08-30	1.830	1.850	1.830	1.850	1.816	66,000
2023-08-29	1.820	1.830	1.820	1.830	1.796	42,900
2023-08-28	1.800	1.810	1.800	1.810	1.777	32,200
2023-08-25	1.800	1.800	1.800	1.800	1.767	33,700
2023-08-24	1.730	1.790	1.730	1.790	1.757	5,200
2023-08-23	1.660	1.700	1.650	1.700	1.669	9,300
2023-08-22	1.600	1.620	1.590	1.620	1.590	25,900
2023-08-21	1.620	1.620	1.600	1.600	1.571	7,800
2023-08-18	1.660	1.660	1.640	1.640	1.610	3,000
2023-08-17	1.670	1.670	1.660	1.660	1.629	300
2023-08-16	1.670	1.670	1.650	1.650	1.620	2,600
2023-08-15	1.670	1.670	1.670	1.670	1.639	1,600
2023-08-14	1.740	1.740	1.620	1.670	1.639	14,900
2023-08-11	1.700	1.700	1.700	1.700	1.669	25,200
2023-08-10	1.790	1.790	1.720	1.720	1.688	5,000
2023-08-09	1.800	1.800	1.800	1.800	1.767	0
2023-08-08	1.800	1.800	1.800	1.800	1.767	500
2023-08-04	1.820	1.820	1.820	1.820	1.787	3,100
2023-08-03	1.800	1.800	1.770	1.800	1.767	47,100
2023-08-02	1.790	1.800	1.780	1.800	1.767	33,600
2023-08-01	1.780	1.820	1.780	1.790	1.757	1,700
2023-07-31	1.790	1.800	1.780	1.800	1.767	1,700
2023-07-28	1.750	1.830	1.750	1.810	1.777	54,100
2023-07-27	1.710	1.740	1.710	1.740	1.708	25,100
2023-07-26	1.680	1.680	1.680	1.680	1.649	100
2023-07-25	1.680	1.680	1.680	1.680	1.649	0
2023-07-24	1.680	1.680	1.680	1.680	1.649	1,100
2023-07-21	1.650	1.650	1.650	1.650	1.620	0
2023-07-20	1.670	1.670	1.650	1.650	1.620	35,100
2023-07-19	1.710	1.710	1.650	1.670	1.639	11,000
2023-07-18	1.670	1.670	1.650	1.660	1.629	5,100
2023-07-17	1.670	1.670	1.670	1.670	1.639	2,000
2023-07-14	1.670	1.670	1.670	1.670	1.639	0
2023-07-13	1.700	1.700	1.670	1.670	1.639	10,100
2023-07-12	1.700	1.700	1.670	1.700	1.669	2,300
2023-07-11	1.700	1.700	1.700	1.700	1.669	0
2023-07-10	1.700	1.700	1.700	1.700	1.669	0
2023-07-07	1.700	1.700	1.700	1.700	1.669	19,500
2023-07-06	1.730	1.730	1.700	1.710	1.679	22,000
2023-07-05	1.740	1.740	1.700	1.700	1.669	400
2023-07-04	1.740	1.740	1.710	1.710	1.679	700
2023-06-30	1.700	1.720	1.700	1.720	1.688	400
2023-06-29	1.690	1.690	1.690	1.690	1.659	2,600
2023-06-28	1.700	1.700	1.690	1.690	1.659	200
2023-06-27	1.670	1.670	1.650	1.650	1.620	3,300
2023-06-26	1.690	1.690	1.650	1.670	1.639	43,600
2023-06-23	1.690	1.720	1.690	1.690	1.659	9,400
2023-06-22	1.670	1.670	1.670	1.670	1.639	0
2023-06-21	1.670	1.670	1.670	1.670	1.639	700
2023-06-20	1.650	1.670	1.650	1.670	1.639	15,600
2023-06-19	1.650	1.650	1.650	1.650	1.620	2,000
2023-06-16	1.650	1.650	1.650	1.650	1.620	0
2023-06-15	1.660	1.660	1.650	1.650	1.620	6,000

← NewerPage 14 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.