Foraco International SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	2.950	3.000	2.850	2.950	2.950	172,400
2026-01-28	2.950	3.000	2.910	2.940	2.940	146,800
2026-01-27	2.920	3.010	2.870	2.930	2.930	512,000
2026-01-26	2.850	2.900	2.830	2.900	2.900	53,400
2026-01-23	2.750	2.820	2.700	2.810	2.810	32,400
2026-01-22	2.750	2.790	2.680	2.790	2.790	86,900
2026-01-21	2.540	2.740	2.540	2.730	2.730	322,800
2026-01-20	2.520	2.560	2.520	2.560	2.560	284,800
2026-01-19	2.520	2.540	2.520	2.540	2.540	115,700
2026-01-16	2.520	2.540	2.520	2.540	2.540	145,300
2026-01-15	2.520	2.540	2.520	2.540	2.540	210,700
2026-01-14	2.500	2.550	2.450	2.530	2.530	1,454,400
2026-01-13	2.470	2.500	2.400	2.470	2.470	116,900
2026-01-12	2.480	2.510	2.440	2.500	2.500	285,600
2026-01-09	2.500	2.500	2.460	2.490	2.490	18,100
2026-01-08	2.550	2.560	2.500	2.500	2.500	163,100
2026-01-07	2.550	2.560	2.450	2.560	2.560	48,600
2026-01-06	2.480	2.600	2.480	2.550	2.550	121,500
2026-01-05	2.400	2.500	2.400	2.440	2.440	62,900
2026-01-02	2.400	2.410	2.390	2.400	2.400	12,000
2025-12-31	2.370	2.450	2.360	2.400	2.400	20,100
2025-12-30	2.390	2.410	2.370	2.400	2.400	38,300
2025-12-29	2.460	2.480	2.300	2.390	2.390	68,700
2025-12-24	2.450	2.460	2.430	2.460	2.460	3,100
2025-12-23	2.420	2.460	2.400	2.450	2.450	123,400
2025-12-22	2.490	2.490	2.200	2.430	2.430	87,300
2025-12-19	2.470	2.510	2.430	2.490	2.490	49,600
2025-12-18	2.500	2.520	2.450	2.470	2.470	75,400
2025-12-17	2.450	2.510	2.450	2.500	2.500	137,800
2025-12-16	2.470	2.480	2.400	2.450	2.450	41,900
2025-12-15	2.500	2.500	2.450	2.470	2.470	42,300
2025-12-12	2.550	2.600	2.470	2.490	2.490	51,900
2025-12-11	2.490	2.550	2.460	2.550	2.550	63,700
2025-12-10	2.500	2.500	2.450	2.480	2.480	103,200
2025-12-09	2.450	2.500	2.450	2.500	2.500	10,000
2025-12-08	2.500	2.510	2.420	2.490	2.490	88,100
2025-12-05	2.420	2.560	2.400	2.470	2.470	579,900
2025-12-04	2.380	2.430	2.370	2.400	2.400	40,300
2025-12-03	2.280	2.400	2.280	2.390	2.390	1,113,300
2025-12-02	2.220	2.280	2.210	2.280	2.280	84,800
2025-12-01	2.160	2.280	2.160	2.270	2.270	122,400
2025-11-28	2.170	2.230	2.150	2.200	2.200	41,000
2025-11-27	2.180	2.180	2.110	2.180	2.180	19,700
2025-11-26	2.200	2.230	2.190	2.200	2.200	35,000
2025-11-25	2.130	2.180	2.120	2.150	2.150	9,700
2025-11-24	2.060	2.120	2.050	2.100	2.100	42,800
2025-11-21	2.080	2.090	2.030	2.050	2.050	16,100
2025-11-20	2.080	2.100	2.070	2.080	2.080	62,800
2025-11-19	2.080	2.100	2.070	2.090	2.090	39,700
2025-11-18	2.030	2.070	2.000	2.040	2.040	59,500
2025-11-17	2.100	2.110	2.010	2.030	2.030	27,000
2025-11-14	2.080	2.100	2.080	2.090	2.090	12,600
2025-11-13	2.150	2.160	2.100	2.120	2.120	75,000
2025-11-12	2.150	2.190	2.140	2.160	2.160	61,900
2025-11-11	2.080	2.150	2.080	2.150	2.150	95,700
2025-11-10	2.010	2.090	1.970	2.080	2.080	859,700
2025-11-07	2.000	2.000	1.930	1.960	1.960	551,900
2025-11-06	2.030	2.030	1.990	2.020	2.020	23,300
2025-11-05	2.010	2.060	1.930	2.030	2.030	3,253,100
2025-11-04	1.950	2.020	1.920	1.980	1.980	113,200

← NewerPage 4 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.