Foraco International SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	1.800	1.850	1.800	1.850	1.816	8,100
2023-03-17	1.800	1.800	1.800	1.800	1.767	12,900
2023-03-16	1.810	1.810	1.800	1.800	1.767	1,700
2023-03-15	1.810	1.810	1.770	1.770	1.737	3,900
2023-03-14	1.790	1.850	1.790	1.840	1.806	19,400
2023-03-13	1.780	1.780	1.780	1.780	1.747	1,100
2023-03-10	1.830	1.830	1.780	1.780	1.747	2,400
2023-03-09	1.920	1.920	1.650	1.750	1.718	285,200
2023-03-08	1.920	1.920	1.920	1.920	1.885	0
2023-03-07	1.920	1.920	1.920	1.920	1.885	3,900
2023-03-06	1.910	1.920	1.910	1.920	1.885	2,400
2023-03-03	1.880	1.920	1.880	1.890	1.855	4,700
2023-03-02	1.910	1.920	1.910	1.920	1.885	2,900
2023-03-01	1.880	1.920	1.880	1.920	1.885	47,200
2023-02-28	1.880	1.880	1.880	1.880	1.845	0
2023-02-27	1.900	1.900	1.880	1.880	1.845	11,100
2023-02-24	1.910	1.910	1.900	1.900	1.865	7,900
2023-02-23	1.900	1.900	1.900	1.900	1.865	300
2023-02-22	1.910	1.910	1.900	1.900	1.865	15,000
2023-02-21	1.900	1.910	1.900	1.910	1.875	1,700
2023-02-17	1.960	1.960	1.900	1.910	1.875	7,800
2023-02-16	1.900	2.000	1.900	1.950	1.914	45,300
2023-02-15	1.800	1.850	1.800	1.830	1.796	4,800
2023-02-14	1.790	1.800	1.790	1.800	1.767	15,600
2023-02-13	1.800	1.800	1.800	1.800	1.767	1,000
2023-02-10	1.750	1.790	1.750	1.790	1.757	4,600
2023-02-09	1.720	1.720	1.720	1.720	1.688	0
2023-02-08	1.720	1.720	1.720	1.720	1.688	5,600
2023-02-07	1.750	1.750	1.720	1.720	1.688	13,600
2023-02-06	1.760	1.760	1.760	1.760	1.728	2,800
2023-02-03	1.740	1.750	1.740	1.740	1.708	9,200
2023-02-02	1.750	1.750	1.720	1.750	1.718	13,400
2023-02-01	1.780	1.780	1.730	1.760	1.728	6,500
2023-01-31	1.750	1.780	1.750	1.780	1.747	5,200
2023-01-30	1.750	1.750	1.750	1.750	1.718	10,600
2023-01-27	1.750	1.750	1.750	1.750	1.718	12,600
2023-01-26	1.750	1.780	1.750	1.750	1.718	18,600
2023-01-25	1.740	1.740	1.740	1.740	1.708	3,100
2023-01-24	1.790	1.790	1.720	1.720	1.688	9,600
2023-01-23	1.690	1.770	1.690	1.750	1.718	25,500
2023-01-20	1.690	1.690	1.690	1.690	1.659	100
2023-01-19	1.640	1.690	1.640	1.690	1.659	7,400
2023-01-18	1.600	1.650	1.600	1.650	1.620	200
2023-01-17	1.630	1.630	1.600	1.600	1.571	5,400
2023-01-16	1.580	1.630	1.580	1.630	1.600	400
2023-01-13	1.550	1.550	1.550	1.550	1.522	0
2023-01-12	1.550	1.550	1.550	1.550	1.522	2,400
2023-01-11	1.560	1.560	1.550	1.550	1.522	2,700
2023-01-10	1.580	1.580	1.570	1.570	1.541	2,100
2023-01-09	1.550	1.550	1.540	1.550	1.522	10,300
2023-01-06	1.600	1.600	1.520	1.550	1.522	24,400
2023-01-05	1.550	1.600	1.550	1.600	1.571	9,200
2023-01-04	1.540	1.550	1.540	1.550	1.522	8,100
2023-01-03	1.450	1.550	1.450	1.550	1.522	4,600
2022-12-30	1.560	1.560	1.450	1.500	1.472	3,200
2022-12-29	1.400	1.450	1.400	1.450	1.423	5,100
2022-12-28	1.410	1.410	1.400	1.400	1.374	4,900
2022-12-23	1.400	1.410	1.400	1.410	1.384	2,500
2022-12-22	1.450	1.450	1.400	1.400	1.374	38,200
2022-12-21	1.470	1.470	1.450	1.450	1.423	18,500

← NewerPage 16 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.