Foraco International SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	1.400	1.400	1.400	1.400	1.374	100
2022-09-26	1.430	1.430	1.330	1.400	1.374	5,600
2022-09-23	1.450	1.450	1.450	1.450	1.423	200
2022-09-22	1.500	1.500	1.430	1.430	1.404	1,100
2022-09-21	1.500	1.500	1.450	1.450	1.423	12,100
2022-09-20	1.550	1.550	1.500	1.500	1.472	3,000
2022-09-19	1.520	1.520	1.520	1.520	1.492	0
2022-09-16	1.540	1.540	1.520	1.520	1.492	3,000
2022-09-15	1.600	1.600	1.540	1.540	1.512	8,400
2022-09-14	1.650	1.650	1.560	1.560	1.531	6,000
2022-09-13	1.660	1.660	1.640	1.640	1.610	4,800
2022-09-12	1.650	1.670	1.640	1.670	1.639	500
2022-09-09	1.630	1.630	1.630	1.630	1.600	200
2022-09-08	1.650	1.650	1.600	1.600	1.571	3,200
2022-09-07	1.640	1.640	1.640	1.640	1.610	0
2022-09-06	1.710	1.710	1.640	1.640	1.610	4,900
2022-09-02	1.720	1.720	1.720	1.720	1.688	200
2022-09-01	1.740	1.750	1.720	1.720	1.688	7,400
2022-08-31	1.750	1.750	1.690	1.740	1.708	62,400
2022-08-30	1.780	1.780	1.710	1.750	1.718	87,100
2022-08-29	1.730	1.790	1.730	1.790	1.757	4,600
2022-08-26	1.800	1.800	1.750	1.750	1.718	6,200
2022-08-25	1.830	1.830	1.800	1.800	1.767	30,400
2022-08-24	1.750	1.820	1.750	1.820	1.787	10,900
2022-08-23	1.750	1.800	1.680	1.750	1.718	109,600
2022-08-22	1.700	1.780	1.630	1.710	1.679	19,400
2022-08-19	1.670	1.700	1.670	1.700	1.669	1,900
2022-08-18	1.650	1.650	1.650	1.650	1.620	4,100
2022-08-17	1.650	1.650	1.640	1.640	1.610	2,300
2022-08-16	1.650	1.670	1.600	1.600	1.571	12,100
2022-08-15	1.750	1.750	1.640	1.640	1.610	22,800
2022-08-12	1.730	1.730	1.730	1.730	1.698	1,800
2022-08-11	1.700	1.730	1.700	1.730	1.698	4,700
2022-08-10	1.710	1.710	1.640	1.700	1.669	35,100
2022-08-09	1.750	1.750	1.650	1.700	1.669	29,200
2022-08-08	1.750	1.750	1.750	1.750	1.718	0
2022-08-05	1.750	1.750	1.750	1.750	1.718	4,500
2022-08-04	1.750	1.750	1.720	1.750	1.718	6,000
2022-08-03	1.750	1.800	1.700	1.750	1.718	19,100
2022-08-02	1.750	1.750	1.750	1.750	1.718	700
2022-07-29	1.790	1.790	1.710	1.750	1.718	3,900
2022-07-28	1.880	1.900	1.800	1.800	1.767	6,600
2022-07-27	1.890	1.890	1.890	1.890	1.855	200
2022-07-26	1.850	1.850	1.850	1.850	1.816	600
2022-07-25	1.850	1.950	1.850	1.850	1.816	6,700
2022-07-22	1.950	1.950	1.800	1.800	1.767	14,000
2022-07-21	1.950	1.950	1.950	1.950	1.914	0
2022-07-20	1.950	1.950	1.950	1.950	1.914	4,400
2022-07-19	2.010	2.010	1.950	1.950	1.914	6,200
2022-07-18	2.050	2.050	2.000	2.000	1.963	5,700
2022-07-15	1.990	2.030	1.950	2.030	1.993	43,600
2022-07-14	1.970	2.000	1.970	1.980	1.944	5,300
2022-07-13	1.950	1.970	1.900	1.970	1.934	6,100
2022-07-12	1.950	1.960	1.950	1.950	1.914	16,000
2022-07-11	1.900	1.960	1.900	1.960	1.924	5,800
2022-07-08	1.800	1.800	1.800	1.800	1.767	0
2022-07-07	1.800	1.800	1.800	1.800	1.767	0
2022-07-06	1.800	1.800	1.800	1.800	1.767	300
2022-07-05	1.870	1.870	1.810	1.810	1.777	3,900
2022-07-04	1.920	1.920	1.900	1.900	1.865	5,300

← NewerPage 18 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.