Foraco International SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	1.700	1.730	1.650	1.650	1.620	21,700
2023-06-13	1.650	1.700	1.650	1.700	1.669	3,600
2023-06-12	1.690	1.690	1.690	1.690	1.659	2,100
2023-06-09	1.700	1.700	1.700	1.700	1.669	100
2023-06-08	1.710	1.710	1.660	1.660	1.629	4,400
2023-06-07	1.780	1.780	1.700	1.700	1.669	7,700
2023-06-06	1.770	1.780	1.770	1.780	1.747	2,400
2023-06-05	1.730	1.770	1.730	1.770	1.737	2,300
2023-06-02	1.740	1.760	1.740	1.740	1.708	2,000
2023-06-01	1.710	1.760	1.710	1.740	1.708	1,000
2023-05-31	1.690	1.710	1.690	1.710	1.679	500
2023-05-30	1.700	1.700	1.700	1.700	1.669	2,800
2023-05-29	1.690	1.700	1.690	1.700	1.669	2,500
2023-05-26	1.610	1.700	1.610	1.700	1.669	6,900
2023-05-25	1.630	1.630	1.610	1.610	1.580	1,700
2023-05-24	1.650	1.650	1.610	1.610	1.580	1,800
2023-05-23	1.670	1.680	1.650	1.650	1.620	34,900
2023-05-19	1.710	1.710	1.670	1.670	1.639	8,200
2023-05-18	1.790	1.790	1.680	1.700	1.669	36,300
2023-05-17	1.790	1.790	1.790	1.790	1.757	1,000
2023-05-16	1.790	1.790	1.790	1.790	1.757	2,700
2023-05-15	1.790	1.800	1.790	1.790	1.757	7,100
2023-05-12	1.770	1.770	1.770	1.770	1.737	3,100
2023-05-11	1.780	1.780	1.770	1.770	1.737	2,600
2023-05-10	1.780	1.780	1.780	1.780	1.747	1,000
2023-05-09	1.820	1.820	1.790	1.790	1.757	31,200
2023-05-08	1.800	1.800	1.800	1.800	1.767	0
2023-05-05	1.790	1.810	1.780	1.800	1.767	7,000
2023-05-04	1.780	1.780	1.760	1.760	1.728	2,800
2023-05-03	1.790	1.790	1.780	1.780	1.747	2,600
2023-05-02	1.800	1.820	1.790	1.790	1.757	4,400
2023-05-01	1.800	1.810	1.790	1.790	1.757	4,000
2023-04-28	1.910	1.910	1.780	1.780	1.747	71,000
2023-04-27	1.920	1.920	1.820	1.860	1.826	68,000
2023-04-26	1.900	1.900	1.900	1.900	1.865	0
2023-04-25	1.920	1.920	1.900	1.900	1.865	7,000
2023-04-24	1.910	1.920	1.900	1.920	1.885	10,700
2023-04-21	1.920	1.920	1.920	1.920	1.885	3,200
2023-04-20	1.920	1.920	1.920	1.920	1.885	7,700
2023-04-19	1.910	1.910	1.910	1.910	1.875	100
2023-04-18	1.910	1.910	1.900	1.900	1.865	5,100
2023-04-17	1.900	1.900	1.900	1.900	1.865	0
2023-04-14	1.910	1.910	1.900	1.900	1.865	2,200
2023-04-13	1.900	1.980	1.900	1.910	1.875	121,300
2023-04-12	1.950	1.950	1.880	1.880	1.845	44,600
2023-04-11	1.940	1.940	1.930	1.930	1.895	600
2023-04-10	1.900	1.900	1.900	1.900	1.865	2,600
2023-04-06	1.900	1.900	1.900	1.900	1.865	9,500
2023-04-05	1.990	1.990	1.900	1.900	1.865	22,600
2023-04-04	1.990	1.990	1.900	1.900	1.865	35,600
2023-04-03	1.950	1.990	1.940	1.990	1.953	6,700
2023-03-31	1.940	1.950	1.850	1.900	1.865	22,300
2023-03-30	2.000	2.000	1.950	1.950	1.914	14,000
2023-03-29	2.000	2.000	1.990	2.000	1.963	10,700
2023-03-28	1.980	1.980	1.980	1.980	1.944	400
2023-03-27	2.000	2.000	1.980	1.980	1.944	25,300
2023-03-24	1.930	2.000	1.930	2.000	1.963	38,200
2023-03-23	1.870	1.920	1.870	1.920	1.885	5,200
2023-03-22	1.890	1.890	1.890	1.890	1.855	100
2023-03-21	1.860	1.890	1.860	1.890	1.855	3,900

← NewerPage 15 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.