Foraco International SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	2.090	2.120	2.050	2.120	2.081	9,300
2022-04-04	2.120	2.150	2.120	2.130	2.091	7,800
2022-04-01	2.130	2.130	2.120	2.120	2.081	8,200
2022-03-31	2.090	2.130	2.080	2.130	2.091	4,300
2022-03-30	2.100	2.100	2.100	2.100	2.061	3,100
2022-03-29	2.120	2.120	2.120	2.120	2.081	2,800
2022-03-28	2.120	2.120	2.120	2.120	2.081	4,000
2022-03-25	2.130	2.170	2.120	2.120	2.081	3,700
2022-03-24	2.160	2.160	2.150	2.150	2.110	7,000
2022-03-23	2.130	2.140	2.130	2.140	2.101	9,000
2022-03-22	2.050	2.220	2.050	2.090	2.052	29,100
2022-03-21	2.050	2.050	2.050	2.050	2.012	11,300
2022-03-18	2.040	2.050	2.040	2.050	2.012	12,200
2022-03-17	2.000	2.010	2.000	2.010	1.973	21,300
2022-03-16	2.000	2.020	2.000	2.000	1.963	34,200
2022-03-15	2.020	2.020	2.000	2.000	1.963	5,700
2022-03-14	2.020	2.020	2.020	2.020	1.983	100
2022-03-11	2.020	2.020	2.000	2.000	1.963	16,700
2022-03-10	2.050	2.050	2.020	2.020	1.983	5,500
2022-03-09	2.040	2.040	1.980	2.020	1.983	31,900
2022-03-08	2.030	2.030	2.020	2.020	1.983	3,000
2022-03-07	2.010	2.050	2.010	2.010	1.973	23,500
2022-03-04	2.150	2.150	2.000	2.000	1.963	78,300
2022-03-03	2.050	2.110	2.050	2.110	2.071	6,600
2022-03-02	2.000	2.060	2.000	2.030	1.993	73,200
2022-03-01	2.060	2.060	2.000	2.000	1.963	49,300
2022-02-28	2.040	2.100	2.040	2.070	2.032	9,400
2022-02-25	2.060	2.130	2.000	2.030	1.993	17,300
2022-02-24	2.100	2.100	2.050	2.070	2.032	3,300
2022-02-23	2.130	2.150	2.100	2.110	2.071	8,400
2022-02-22	2.150	2.150	2.150	2.150	2.110	800
2022-02-18	2.200	2.200	2.120	2.150	2.110	12,200
2022-02-17	2.200	2.200	2.190	2.200	2.160	5,100
2022-02-16	2.180	2.200	2.180	2.200	2.160	6,200
2022-02-15	2.110	2.250	2.110	2.210	2.169	30,800
2022-02-14	2.090	2.120	2.080	2.080	2.042	9,800
2022-02-11	2.100	2.130	2.090	2.100	2.061	11,200
2022-02-10	2.190	2.200	2.180	2.200	2.160	9,300
2022-02-09	2.190	2.200	2.190	2.200	2.160	1,300
2022-02-08	2.140	2.240	2.140	2.210	2.169	13,300
2022-02-07	2.100	2.150	2.100	2.140	2.101	13,900
2022-02-04	2.100	2.100	2.050	2.100	2.061	11,000
2022-02-03	1.960	2.090	1.960	2.090	2.052	8,000
2022-02-02	1.880	1.940	1.880	1.940	1.904	8,400
2022-02-01	1.900	1.900	1.880	1.880	1.845	31,600
2022-01-31	1.890	1.910	1.890	1.900	1.865	5,900
2022-01-28	1.880	1.880	1.870	1.870	1.836	5,500
2022-01-27	1.850	1.900	1.850	1.880	1.845	18,900
2022-01-26	1.840	1.840	1.840	1.840	1.806	5,500
2022-01-25	1.770	1.820	1.770	1.820	1.787	8,900
2022-01-24	1.800	1.800	1.780	1.780	1.747	1,400
2022-01-21	1.820	1.820	1.800	1.800	1.767	5,100
2022-01-20	1.800	1.880	1.800	1.800	1.767	28,100
2022-01-19	1.750	1.800	1.750	1.800	1.767	5,200
2022-01-18	1.820	1.820	1.700	1.750	1.718	15,200
2022-01-17	1.800	1.840	1.770	1.840	1.806	7,900
2022-01-14	1.720	1.790	1.720	1.760	1.728	4,400
2022-01-13	1.750	1.750	1.650	1.700	1.669	21,300
2022-01-12	1.680	1.750	1.680	1.740	1.708	4,100
2022-01-11	1.650	1.670	1.650	1.670	1.639	200

← NewerPage 20 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.