Foraco International SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	3.000	3.030	2.950	2.970	2.970	244,700
2026-04-24	2.900	3.020	2.900	2.970	2.970	362,800
2026-04-23	3.070	3.070	2.880	2.890	2.890	27,300
2026-04-22	2.950	3.040	2.950	2.960	2.960	64,300
2026-04-21	3.080	3.170	2.920	2.920	2.920	297,500
2026-04-20	2.980	3.050	2.950	3.030	3.030	244,100
2026-04-17	2.910	3.040	2.910	2.980	2.980	233,500
2026-04-16	2.850	3.050	2.780	2.940	2.940	309,600
2026-04-15	2.750	2.810	2.640	2.780	2.780	251,500
2026-04-14	2.740	2.810	2.720	2.750	2.750	58,900
2026-04-13	2.690	2.700	2.610	2.690	2.690	47,700
2026-04-10	2.670	2.710	2.620	2.690	2.690	67,300
2026-04-09	2.750	2.750	2.680	2.700	2.700	38,600
2026-04-08	2.820	2.840	2.710	2.710	2.710	305,500
2026-04-07	2.780	2.790	2.730	2.760	2.760	12,800
2026-04-06	2.780	2.830	2.740	2.780	2.780	68,900
2026-04-02	2.780	2.830	2.720	2.780	2.780	99,300
2026-04-01	2.640	2.800	2.640	2.780	2.780	130,100
2026-03-31	2.550	2.650	2.550	2.610	2.610	112,100
2026-03-30	2.700	2.700	2.510	2.540	2.540	110,900
2026-03-27	2.590	2.650	2.520	2.610	2.610	123,100
2026-03-26	2.600	2.600	2.510	2.530	2.530	46,600
2026-03-25	2.530	2.680	2.520	2.610	2.610	125,000
2026-03-24	2.580	2.580	2.520	2.540	2.540	41,900
2026-03-23	2.550	2.650	2.550	2.580	2.580	58,900
2026-03-20	2.770	2.770	2.550	2.550	2.550	76,200
2026-03-19	2.690	2.750	2.570	2.680	2.680	359,600
2026-03-18	2.820	2.820	2.680	2.690	2.690	130,000
2026-03-17	2.760	2.880	2.660	2.840	2.840	127,700
2026-03-16	2.850	2.850	2.760	2.780	2.780	59,300
2026-03-13	2.980	3.000	2.830	2.840	2.840	37,200
2026-03-12	3.000	3.080	2.950	2.980	2.980	354,400
2026-03-11	3.020	3.030	2.950	2.990	2.990	124,200
2026-03-10	2.980	3.065	2.940	3.020	3.020	144,763
2026-03-09	2.950	2.950	2.870	2.900	2.900	36,145
2026-03-06	3.100	3.110	2.970	2.990	2.990	53,100
2026-03-05	3.170	3.180	3.050	3.100	3.100	120,000
2026-03-04	3.230	3.250	3.150	3.170	3.170	106,200
2026-03-03	3.340	3.340	3.100	3.210	3.210	165,600
2026-03-02	3.390	3.540	3.290	3.370	3.370	960,600
2026-02-27	3.350	3.470	3.350	3.400	3.400	143,300
2026-02-26	3.350	3.370	3.300	3.370	3.370	74,400
2026-02-25	3.390	3.390	3.270	3.320	3.320	48,800
2026-02-24	3.220	3.420	3.220	3.400	3.400	262,700
2026-02-23	3.180	3.250	3.160	3.230	3.230	163,400
2026-02-20	2.970	3.220	2.970	3.190	3.190	372,100
2026-02-19	2.890	2.980	2.880	2.980	2.980	59,700
2026-02-18	2.840	2.900	2.800	2.890	2.890	35,100
2026-02-17	2.840	2.860	2.750	2.820	2.820	45,000
2026-02-13	2.930	2.960	2.820	2.850	2.850	91,500
2026-02-12	2.990	3.000	2.910	2.920	2.920	59,700
2026-02-11	3.000	3.040	2.960	2.990	2.990	488,300
2026-02-10	3.000	3.020	2.940	3.020	3.020	519,000
2026-02-09	2.980	3.000	2.980	3.000	3.000	192,400
2026-02-06	2.950	3.020	2.940	2.980	2.980	425,400
2026-02-05	2.820	2.920	2.820	2.900	2.900	448,200
2026-02-04	2.990	3.020	2.860	2.890	2.890	659,700
2026-02-03	2.900	3.000	2.890	2.990	2.990	141,500
2026-02-02	2.900	2.900	2.850	2.880	2.880	23,200
2026-01-30	2.940	2.970	2.890	2.900	2.900	180,400

← NewerPage 3 of 21 · 1,255 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.