Foraco International SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	1.750	1.830	1.730	1.830	1.830	785,500
2025-08-07	1.720	1.750	1.700	1.750	1.750	238,600
2025-08-06	1.650	1.740	1.650	1.720	1.720	32,600
2025-08-05	1.590	1.630	1.570	1.600	1.600	179,700
2025-08-01	1.610	1.610	1.580	1.600	1.600	47,200
2025-07-31	1.640	1.660	1.590	1.600	1.600	137,400
2025-07-30	1.680	1.680	1.620	1.630	1.630	61,200
2025-07-29	1.710	1.720	1.670	1.710	1.710	18,500
2025-07-28	1.750	1.750	1.700	1.720	1.720	47,300
2025-07-25	1.750	1.790	1.740	1.750	1.750	39,100
2025-07-24	1.740	1.800	1.740	1.770	1.770	160,500
2025-07-23	1.800	1.800	1.730	1.760	1.760	15,800
2025-07-22	1.790	1.800	1.780	1.800	1.800	38,500
2025-07-21	1.820	1.820	1.780	1.790	1.790	106,700
2025-07-18	1.800	1.800	1.780	1.800	1.800	15,100
2025-07-17	1.800	1.820	1.800	1.820	1.820	3,600
2025-07-16	1.800	1.800	1.770	1.800	1.800	9,900
2025-07-15	1.800	1.820	1.790	1.810	1.810	10,700
2025-07-14	1.820	1.830	1.790	1.800	1.800	16,500
2025-07-11	1.840	1.840	1.820	1.840	1.840	6,500
2025-07-10	1.880	1.880	1.830	1.840	1.840	36,400
2025-07-09	1.850	1.860	1.850	1.860	1.860	213,900
2025-07-08	1.840	1.850	1.840	1.850	1.850	10,700
2025-07-07	1.820	1.870	1.780	1.870	1.870	89,300
2025-07-04	1.820	1.820	1.810	1.820	1.820	7,800
2025-07-03	1.830	1.860	1.810	1.830	1.830	110,300
2025-07-02	1.860	1.890	1.810	1.850	1.850	24,300
2025-06-30	1.890	1.900	1.850	1.880	1.880	9,300
2025-06-27	1.880	1.900	1.880	1.890	1.890	1,700
2025-06-26	1.820	1.900	1.820	1.900	1.900	64,900
2025-06-25	1.840	1.840	1.800	1.840	1.840	104,500
2025-06-24	1.880	1.880	1.830	1.850	1.850	7,200
2025-06-23	1.920	1.920	1.880	1.900	1.900	28,200
2025-06-20	1.940	1.940	1.920	1.930	1.930	18,300
2025-06-19	1.900	1.960	1.870	1.960	1.960	36,900
2025-06-18	1.930	1.930	1.890	1.910	1.910	29,100
2025-06-17	1.910	1.950	1.870	1.950	1.950	78,200
2025-06-16	1.760	1.950	1.760	1.950	1.950	1,128,500
2025-06-13	1.720	1.800	1.700	1.780	1.780	140,400
2025-06-12	1.620	1.730	1.620	1.730	1.730	438,100
2025-06-11	1.630	1.630	1.600	1.600	1.600	28,800
2025-06-10	1.630	1.640	1.620	1.620	1.620	33,400
2025-06-09	1.640	1.640	1.630	1.640	1.640	15,400
2025-06-06	1.640	1.650	1.610	1.640	1.640	27,600
2025-06-05	1.700	1.700	1.640	1.670	1.670	17,100
2025-06-04	1.700	1.700	1.660	1.680	1.680	7,800
2025-06-03	1.760	1.760	1.690	1.700	1.700	288,100
2025-06-02	1.760	1.760	1.730	1.750	1.750	17,000
2025-05-30	1.770	1.770	1.710	1.750	1.750	50,200
2025-05-29	1.790	1.790	1.780	1.780	1.780	4,300
2025-05-28	1.790	1.790	1.790	1.790	1.790	0
2025-05-27	1.780	1.790	1.770	1.790	1.790	11,800
2025-05-26	1.790	1.790	1.770	1.780	1.780	5,600
2025-05-23	1.780	1.800	1.780	1.790	1.790	10,000
2025-05-22	1.830	1.830	1.790	1.800	1.800	17,100
2025-05-21	1.830	1.840	1.820	1.840	1.840	5,100
2025-05-20	1.890	1.890	1.850	1.850	1.850	158,500
2025-05-16	1.850	1.900	1.840	1.880	1.880	390,200
2025-05-15	1.860	1.890	1.820	1.850	1.850	335,300
2025-05-14	1.790	1.870	1.790	1.870	1.870	139,000

← NewerPage 6 of 21 · 1,256 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.