Foraco International SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	1.900	1.900	1.900	1.900	1.865	0
2022-06-29	1.880	1.900	1.710	1.900	1.865	11,700
2022-06-28	1.960	1.960	1.900	1.900	1.865	7,100
2022-06-27	1.990	1.990	1.950	1.950	1.914	2,300
2022-06-24	1.990	2.000	1.910	2.000	1.963	22,000
2022-06-23	1.980	2.040	1.850	1.940	1.904	52,800
2022-06-22	1.830	1.950	1.820	1.950	1.914	21,800
2022-06-21	1.750	1.800	1.750	1.800	1.767	14,400
2022-06-20	1.730	1.730	1.730	1.730	1.698	3,400
2022-06-17	1.550	1.780	1.540	1.750	1.718	30,500
2022-06-16	1.740	1.740	1.440	1.550	1.522	30,800
2022-06-15	1.800	1.800	1.760	1.760	1.728	5,800
2022-06-14	1.770	1.770	1.700	1.770	1.737	25,000
2022-06-13	1.850	1.850	1.770	1.770	1.737	1,400
2022-06-10	1.900	1.900	1.800	1.850	1.816	7,000
2022-06-09	1.860	1.900	1.820	1.900	1.865	8,600
2022-06-08	1.980	1.980	1.850	1.850	1.816	4,300
2022-06-07	2.000	2.000	1.850	1.900	1.865	7,500
2022-06-06	2.080	2.080	1.950	1.980	1.944	14,800
2022-06-03	2.130	2.130	2.090	2.090	2.052	3,000
2022-06-02	2.080	2.090	2.060	2.090	2.052	2,300
2022-06-01	2.130	2.150	2.100	2.110	2.071	10,000
2022-05-31	2.080	2.180	2.080	2.110	2.071	15,600
2022-05-30	2.100	2.170	2.060	2.100	2.061	8,200
2022-05-27	2.190	2.190	2.100	2.100	2.061	7,100
2022-05-26	2.270	2.270	2.130	2.160	2.120	10,300
2022-05-25	1.860	2.330	1.860	2.190	2.150	41,900
2022-05-24	1.840	1.850	1.840	1.840	1.806	5,000
2022-05-20	1.830	1.840	1.830	1.840	1.806	3,500
2022-05-19	1.820	1.840	1.800	1.840	1.806	400
2022-05-18	1.850	1.850	1.800	1.800	1.767	1,300
2022-05-17	1.900	1.900	1.810	1.870	1.836	2,700
2022-05-16	1.950	1.950	1.870	1.900	1.865	1,600
2022-05-13	2.100	2.100	1.950	1.950	1.914	14,700
2022-05-12	1.900	1.900	1.900	1.900	1.865	4,900
2022-05-11	1.900	1.900	1.900	1.900	1.865	5,000
2022-05-10	1.900	1.900	1.900	1.900	1.865	6,600
2022-05-09	1.990	1.990	1.920	1.920	1.885	10,400
2022-05-06	2.000	2.000	2.000	2.000	1.963	5,000
2022-05-05	2.070	2.080	2.000	2.000	1.963	6,800
2022-05-04	2.070	2.070	2.070	2.070	2.032	0
2022-05-03	2.100	2.180	2.050	2.070	2.032	8,400
2022-05-02	2.150	2.150	2.050	2.120	2.081	4,400
2022-04-29	2.200	2.200	2.200	2.200	2.160	3,000
2022-04-28	2.100	2.130	2.100	2.130	2.091	5,200
2022-04-27	2.130	2.130	2.130	2.130	2.091	0
2022-04-26	2.100	2.130	2.100	2.130	2.091	8,400
2022-04-25	2.150	2.150	2.070	2.100	2.061	2,500
2022-04-22	2.110	2.150	2.100	2.150	2.110	25,300
2022-04-21	2.060	2.130	2.060	2.120	2.081	14,600
2022-04-20	2.080	2.080	2.080	2.080	2.042	3,200
2022-04-19	2.080	2.100	2.070	2.080	2.042	13,200
2022-04-18	2.120	2.120	2.120	2.120	2.081	6,300
2022-04-14	2.090	2.100	2.020	2.100	2.061	3,400
2022-04-13	2.100	2.100	2.100	2.100	2.061	300
2022-04-12	2.100	2.100	2.100	2.100	2.061	5,500
2022-04-11	2.030	2.100	2.030	2.100	2.061	14,300
2022-04-08	2.030	2.030	1.950	2.010	1.973	16,600
2022-04-07	2.070	2.070	2.020	2.020	1.983	17,900
2022-04-06	2.110	2.110	2.100	2.100	2.061	9,900

← NewerPage 19 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.