Foraco International SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	1.810	1.810	1.650	1.660	1.629	6,800
2022-01-07	1.870	1.870	1.690	1.720	1.688	25,100
2022-01-06	1.920	1.930	1.850	1.870	1.836	8,800
2022-01-05	1.910	1.960	1.910	1.920	1.885	16,200
2022-01-04	1.840	1.870	1.840	1.870	1.836	1,600
2021-12-31	1.850	1.870	1.840	1.840	1.806	7,700
2021-12-30	1.740	1.840	1.740	1.840	1.806	7,300
2021-12-29	1.840	1.900	1.760	1.770	1.737	18,900
2021-12-24	1.780	1.850	1.780	1.810	1.777	9,400
2021-12-23	1.650	1.770	1.650	1.760	1.728	13,900
2021-12-22	1.620	1.640	1.620	1.640	1.610	2,000
2021-12-21	1.770	1.770	1.560	1.620	1.590	20,800
2021-12-20	1.810	1.850	1.520	1.630	1.600	42,500
2021-12-17	2.050	2.050	2.010	2.050	2.012	3,000
2021-12-16	2.250	2.250	1.960	2.060	2.022	26,100
2021-12-15	2.330	2.330	2.240	2.240	2.199	20,100
2021-12-14	2.310	2.330	2.310	2.330	2.287	3,200
2021-12-13	2.280	2.320	2.280	2.320	2.277	20,200
2021-12-10	2.310	2.340	2.310	2.340	2.297	6,100
2021-12-09	2.330	2.350	2.300	2.300	2.258	88,200
2021-12-08	2.300	2.300	2.290	2.300	2.258	284,900
2021-12-07	2.280	2.300	2.270	2.300	2.258	95,300
2021-12-06	2.300	2.300	2.300	2.300	2.258	51,700
2021-12-03	2.270	2.300	2.230	2.300	2.258	10,400
2021-12-02	2.290	2.290	2.270	2.270	2.228	200
2021-12-01	2.300	2.310	2.300	2.300	2.258	8,800
2021-11-30	2.290	2.300	2.230	2.300	2.258	140,200
2021-11-29	2.250	2.300	2.250	2.300	2.258	108,000
2021-11-26	2.240	2.300	2.240	2.300	2.258	6,700
2021-11-25	2.300	2.300	2.300	2.300	2.258	24,500
2021-11-24	2.310	2.310	2.280	2.300	2.258	309,200
2021-11-23	2.320	2.320	2.320	2.320	2.277	100
2021-11-22	2.310	2.350	2.310	2.310	2.268	11,300
2021-11-19	2.260	2.300	2.230	2.300	2.258	99,400
2021-11-18	2.360	2.370	2.250	2.270	2.228	361,600
2021-11-17	2.300	2.350	2.300	2.350	2.307	2,600
2021-11-16	2.310	2.340	2.310	2.340	2.297	2,200
2021-11-15	2.320	2.320	2.300	2.310	2.268	19,900
2021-11-12	2.290	2.380	2.270	2.320	2.277	144,100
2021-11-11	2.290	2.330	2.290	2.330	2.287	210,100
2021-11-10	2.240	2.270	2.240	2.270	2.228	18,800
2021-11-09	2.240	2.270	2.240	2.260	2.218	30,200
2021-11-08	2.290	2.290	2.210	2.250	2.209	256,500
2021-11-05	2.300	2.310	2.250	2.300	2.258	148,400
2021-11-04	2.360	2.360	2.260	2.260	2.218	105,300
2021-11-03	2.430	2.430	2.300	2.360	2.317	24,400
2021-11-02	2.450	2.450	2.310	2.340	2.297	15,600
2021-11-01	2.360	2.450	2.360	2.430	2.385	49,200
2021-10-29	2.230	2.350	2.230	2.350	2.307	35,600
2021-10-28	2.250	2.250	2.240	2.240	2.199	151,700
2021-10-27	2.220	2.250	2.220	2.250	2.209	11,500
2021-10-26	2.250	2.250	2.230	2.230	2.189	55,100
2021-10-25	2.250	2.250	2.250	2.250	2.209	56,500
2021-10-22	2.250	2.250	2.230	2.250	2.209	28,400
2021-10-21	2.250	2.250	2.210	2.250	2.209	54,800
2021-10-20	2.210	2.250	2.150	2.250	2.209	52,600
2021-10-19	2.290	2.290	2.210	2.210	2.169	10,900
2021-10-18	2.240	2.300	2.190	2.300	2.258	25,900
2021-10-15	2.250	2.260	2.250	2.250	2.209	6,300
2021-10-14	2.320	2.320	2.230	2.250	2.209	25,000

← NewerPage 21 of 21 · 1,260 trading days

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.