Foraco International SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	1.470	1.470	1.450	1.450	1.423	18,500
2022-12-20	1.510	1.510	1.480	1.480	1.453	30,300
2022-12-19	1.500	1.500	1.500	1.500	1.472	100
2022-12-16	1.550	1.560	1.500	1.500	1.472	32,100
2022-12-15	1.550	1.560	1.510	1.540	1.512	22,600
2022-12-14	1.600	1.600	1.540	1.540	1.512	42,900
2022-12-13	1.550	1.550	1.530	1.530	1.502	3,700
2022-12-12	1.560	1.580	1.550	1.550	1.522	3,100
2022-12-09	1.510	1.510	1.510	1.510	1.482	1,000
2022-12-08	1.450	1.450	1.450	1.450	1.423	0
2022-12-07	1.450	1.450	1.450	1.450	1.423	2,500
2022-12-06	1.500	1.500	1.450	1.450	1.423	42,600
2022-12-05	1.560	1.560	1.500	1.500	1.472	17,600
2022-12-02	1.600	1.600	1.550	1.560	1.531	7,700
2022-12-01	1.620	1.620	1.600	1.600	1.571	12,200
2022-11-30	1.630	1.640	1.630	1.630	1.600	3,000
2022-11-29	1.650	1.650	1.600	1.600	1.571	26,600
2022-11-28	1.600	1.610	1.600	1.600	1.571	5,000
2022-11-25	1.600	1.600	1.600	1.600	1.571	2,500
2022-11-24	1.600	1.600	1.600	1.600	1.571	0
2022-11-23	1.610	1.610	1.600	1.600	1.571	5,000
2022-11-22	1.650	1.650	1.610	1.610	1.580	4,700
2022-11-21	1.670	1.670	1.650	1.650	1.620	4,700
2022-11-18	1.720	1.720	1.650	1.650	1.620	13,000
2022-11-17	1.670	1.720	1.670	1.720	1.688	1,300
2022-11-16	1.700	1.700	1.650	1.660	1.629	6,400
2022-11-15	1.600	1.750	1.600	1.700	1.669	7,600
2022-11-14	1.590	1.600	1.590	1.600	1.571	17,800
2022-11-11	1.590	1.590	1.590	1.590	1.561	600
2022-11-10	1.600	1.600	1.580	1.600	1.571	41,000
2022-11-09	1.520	1.550	1.510	1.550	1.522	3,200
2022-11-08	1.480	1.600	1.480	1.550	1.522	9,100
2022-11-07	1.350	1.440	1.350	1.440	1.414	69,000
2022-11-04	1.330	1.370	1.330	1.370	1.345	83,900
2022-11-03	1.350	1.370	1.320	1.330	1.306	34,700
2022-11-02	1.350	1.370	1.340	1.370	1.345	7,400
2022-11-01	1.340	1.390	1.330	1.370	1.345	13,800
2022-10-31	1.150	1.330	1.150	1.320	1.296	31,600
2022-10-28	1.150	1.180	1.120	1.180	1.158	89,100
2022-10-27	1.170	1.180	1.170	1.180	1.158	5,100
2022-10-26	1.120	1.120	1.120	1.120	1.099	0
2022-10-25	1.170	1.170	1.120	1.120	1.099	5,400
2022-10-24	1.010	1.150	1.010	1.150	1.129	7,100
2022-10-21	0.980	1.000	0.980	1.000	0.982	4,000
2022-10-20	1.000	1.020	0.980	0.980	0.962	19,300
2022-10-19	0.970	0.970	0.970	0.970	0.952	2,500
2022-10-18	0.980	0.980	0.920	0.950	0.933	27,500
2022-10-17	1.000	1.010	0.980	0.980	0.962	15,500
2022-10-14	1.030	1.030	0.990	1.000	0.982	4,100
2022-10-13	1.020	1.060	0.990	1.040	1.021	5,500
2022-10-12	1.190	1.200	1.040	1.040	1.021	11,200
2022-10-11	1.320	1.320	1.200	1.200	1.178	10,600
2022-10-07	1.300	1.300	1.300	1.300	1.276	0
2022-10-06	1.350	1.350	1.300	1.300	1.276	41,100
2022-10-05	1.390	1.390	1.360	1.360	1.335	4,900
2022-10-04	1.430	1.430	1.370	1.370	1.345	6,400
2022-10-03	1.420	1.420	1.420	1.420	1.394	0
2022-09-30	1.400	1.420	1.380	1.420	1.394	6,500
2022-09-29	1.400	1.400	1.360	1.400	1.374	8,300
2022-09-28	1.420	1.420	1.400	1.400	1.374	600

← NewerPage 17 of 21 · 1,260 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.