Foraco International SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	2.450	2.470	2.380	2.460	2.460	44,300
2026-07-21	2.400	2.460	2.390	2.410	2.410	71,500
2026-07-20	2.380	2.420	2.350	2.400	2.400	72,100
2026-07-17	2.460	2.460	2.350	2.350	2.350	46,900
2026-07-16	2.550	2.550	2.400	2.460	2.460	168,400
2026-07-15	2.600	2.600	2.530	2.550	2.550	86,100
2026-07-14	2.650	2.650	2.580	2.630	2.630	37,300
2026-07-13	2.690	2.690	2.620	2.630	2.630	76,000
2026-07-10	2.700	2.740	2.670	2.740	2.740	25,300
2026-07-09	2.690	2.750	2.690	2.690	2.690	43,200
2026-07-08	2.670	2.700	2.600	2.650	2.650	110,800
2026-07-07	2.760	2.770	2.650	2.740	2.740	76,600
2026-07-06	2.800	2.810	2.750	2.760	2.760	71,400
2026-07-03	2.720	2.770	2.700	2.760	2.760	60,100
2026-07-02	2.750	2.810	2.660	2.670	2.670	77,300
2026-06-30	2.730	2.790	2.650	2.720	2.720	45,800
2026-06-29	2.650	2.820	2.650	2.690	2.690	124,200
2026-06-26	2.640	2.670	2.570	2.590	2.590	75,800
2026-06-25	2.670	2.670	2.570	2.580	2.580	105,200
2026-06-24	2.700	2.720	2.590	2.610	2.610	108,100
2026-06-23	2.720	2.820	2.650	2.720	2.720	119,600
2026-06-22	2.730	2.790	2.700	2.740	2.740	78,900
2026-06-19	2.780	2.780	2.680	2.720	2.720	45,900
2026-06-18	2.860	2.860	2.710	2.710	2.710	134,900
2026-06-17	3.060	3.060	2.850	2.860	2.860	97,600
2026-06-16	3.100	3.100	3.020	3.030	3.030	88,800
2026-06-15	3.100	3.220	3.070	3.100	3.100	92,400
2026-06-12	2.950	3.240	2.900	3.120	3.120	4,411,100
2026-06-11	2.750	2.970	2.750	2.900	2.900	162,100
2026-06-10	2.810	2.860	2.710	2.760	2.760	132,500
2026-06-09	2.850	2.900	2.730	2.810	2.810	133,400
2026-06-08	2.850	2.930	2.830	2.850	2.850	112,100
2026-06-05	3.000	3.000	2.800	2.850	2.850	210,600
2026-06-04	3.020	3.030	2.970	2.990	2.990	184,000
2026-06-03	3.050	3.050	2.950	2.990	2.990	88,600
2026-06-02	3.130	3.160	3.080	3.100	3.100	33,200
2026-06-01	3.010	3.130	2.940	3.100	3.100	98,700
2026-05-29	3.110	3.110	3.010	3.010	3.010	134,500
2026-05-28	3.130	3.190	3.100	3.100	3.100	83,800
2026-05-27	3.220	3.220	3.090	3.100	3.100	45,600
2026-05-26	3.190	3.300	3.180	3.190	3.190	130,600
2026-05-25	3.170	3.220	3.130	3.170	3.170	32,700
2026-05-22	3.160	3.160	3.080	3.100	3.100	32,000
2026-05-21	3.200	3.210	3.140	3.160	3.160	60,700
2026-05-20	3.080	3.250	3.050	3.190	3.190	198,200
2026-05-19	3.230	3.230	3.050	3.050	3.050	248,200
2026-05-15	3.090	3.330	3.040	3.230	3.230	467,700
2026-05-14	3.090	3.100	3.050	3.070	3.070	18,000
2026-05-13	3.010	3.110	3.000	3.100	3.100	1,090,200
2026-05-12	3.120	3.130	2.990	3.010	3.010	101,400
2026-05-11	3.050	3.190	3.050	3.100	3.100	110,400
2026-05-08	3.060	3.150	3.060	3.070	3.070	140,700
2026-05-07	3.080	3.130	2.950	3.030	3.030	356,700
2026-05-06	2.910	3.150	2.910	3.070	3.070	146,000
2026-05-05	2.950	3.030	2.900	2.900	2.900	142,800
2026-05-04	3.130	3.150	2.970	2.970	2.970	93,500
2026-05-01	3.130	3.200	3.070	3.130	3.130	115,900
2026-04-30	3.060	3.240	3.060	3.150	3.150	637,100
2026-04-29	3.010	3.010	2.950	2.990	2.990	131,100
2026-04-28	3.000	3.040	2.900	3.010	3.010	1,237,300

← NewerPage 2 of 21 · 1,258 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.