Foraco International SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	1.780	1.810	1.760	1.800	1.800	70,400
2025-05-12	1.780	1.840	1.750	1.780	1.780	80,800
2025-05-09	1.790	1.790	1.780	1.790	1.790	6,800
2025-05-08	1.790	1.800	1.790	1.790	1.790	8,500
2025-05-07	1.830	1.850	1.790	1.790	1.790	15,000
2025-05-06	1.830	1.850	1.820	1.850	1.850	14,800
2025-05-05	1.850	1.850	1.780	1.850	1.850	13,400
2025-05-02	1.800	1.870	1.790	1.870	1.870	13,900
2025-05-01	1.780	1.800	1.780	1.800	1.800	4,500
2025-04-30	1.810	1.820	1.720	1.780	1.780	198,800
2025-04-29	1.850	1.850	1.830	1.840	1.840	7,000
2025-04-28	1.850	1.860	1.810	1.860	1.860	11,400
2025-04-25	1.870	1.870	1.850	1.860	1.860	9,500
2025-04-24	1.870	1.880	1.860	1.870	1.870	11,900
2025-04-23	1.850	1.880	1.850	1.870	1.870	56,200
2025-04-22	1.830	1.880	1.830	1.850	1.850	44,000
2025-04-21	1.820	1.820	1.820	1.820	1.820	700
2025-04-17	1.870	1.870	1.800	1.840	1.840	30,300
2025-04-16	1.920	1.920	1.850	1.920	1.920	8,800
2025-04-15	1.900	1.900	1.850	1.870	1.870	3,500
2025-04-14	1.900	1.930	1.900	1.900	1.900	12,300
2025-04-11	1.800	1.980	1.800	1.900	1.900	8,400
2025-04-10	1.800	1.810	1.800	1.800	1.800	5,900
2025-04-09	1.820	1.850	1.760	1.840	1.840	18,100
2025-04-08	1.850	1.850	1.760	1.820	1.820	6,700
2025-04-07	1.850	1.850	1.800	1.820	1.820	4,200
2025-04-04	1.950	1.950	1.790	1.870	1.870	47,600
2025-04-03	1.950	2.020	1.950	2.000	2.000	6,900
2025-04-02	2.070	2.080	2.020	2.040	2.040	7,900
2025-04-01	2.030	2.070	2.030	2.070	2.070	19,500
2025-03-31	2.060	2.060	2.030	2.030	2.030	8,400
2025-03-28	2.130	2.130	2.030	2.060	2.060	14,600
2025-03-27	2.110	2.110	2.100	2.100	2.100	19,000
2025-03-26	2.090	2.130	2.080	2.100	2.100	111,700
2025-03-25	2.060	2.110	2.060	2.100	2.100	21,300
2025-03-24	2.090	2.090	2.070	2.070	2.070	7,200
2025-03-21	2.070	2.090	2.070	2.090	2.090	3,000
2025-03-20	2.030	2.090	2.030	2.080	2.080	19,900
2025-03-19	1.980	2.060	1.980	2.060	2.060	587,400
2025-03-18	1.930	2.010	1.930	1.970	1.970	221,600
2025-03-17	1.970	1.980	1.950	1.970	1.970	13,700
2025-03-14	1.950	1.980	1.950	1.960	1.960	2,900
2025-03-13	1.950	1.960	1.930	1.940	1.940	6,400
2025-03-12	1.920	1.950	1.920	1.930	1.930	7,900
2025-03-11	1.900	1.940	1.880	1.940	1.940	50,800
2025-03-10	1.860	1.880	1.850	1.860	1.860	264,300
2025-03-07	1.880	1.880	1.850	1.880	1.880	37,600
2025-03-06	1.890	1.890	1.870	1.870	1.870	5,500
2025-03-05	1.890	1.890	1.850	1.870	1.870	19,200
2025-03-04	1.900	1.910	1.860	1.890	1.890	33,100
2025-03-03	2.000	2.020	1.900	1.900	1.900	81,300
2025-02-28	1.930	2.030	1.900	2.030	2.030	159,600
2025-02-27	1.930	1.970	1.920	1.950	1.950	10,100
2025-02-26	1.920	1.950	1.920	1.940	1.940	43,700
2025-02-25	1.950	1.950	1.860	1.920	1.920	27,200
2025-02-24	2.000	2.000	1.930	1.950	1.950	23,700
2025-02-21	2.030	2.030	1.960	2.000	2.000	54,400
2025-02-20	2.030	2.070	2.010	2.030	2.030	139,400
2025-02-19	2.000	2.080	1.920	1.990	1.990	1,104,700
2025-02-18	2.120	2.150	1.860	1.860	1.860	556,400

← NewerPage 7 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.