Foraco International SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	2.360	2.360	2.190	2.240	2.240	68,400
2025-02-13	2.400	2.400	2.330	2.360	2.360	51,900
2025-02-12	2.420	2.420	2.380	2.400	2.400	36,800
2025-02-11	2.390	2.420	2.370	2.410	2.410	389,600
2025-02-10	2.320	2.390	2.320	2.390	2.390	14,500
2025-02-07	2.390	2.410	2.370	2.400	2.400	108,700
2025-02-06	2.390	2.390	2.350	2.360	2.360	8,400
2025-02-05	2.420	2.420	2.380	2.400	2.400	28,000
2025-02-04	2.270	2.400	2.270	2.400	2.400	56,600
2025-02-03	2.260	2.320	2.230	2.280	2.280	11,500
2025-01-31	2.390	2.390	2.270	2.340	2.340	13,700
2025-01-30	2.260	2.400	2.210	2.390	2.390	99,600
2025-01-29	2.240	2.240	2.200	2.210	2.210	7,500
2025-01-28	2.220	2.250	2.220	2.240	2.240	22,100
2025-01-27	2.330	2.330	2.250	2.260	2.260	26,200
2025-01-24	2.340	2.360	2.320	2.350	2.350	9,500
2025-01-23	2.350	2.350	2.290	2.290	2.290	11,900
2025-01-22	2.340	2.400	2.340	2.350	2.350	7,100
2025-01-21	2.280	2.350	2.270	2.330	2.330	63,800
2025-01-20	2.220	2.270	2.200	2.260	2.260	12,800
2025-01-17	2.250	2.270	2.210	2.220	2.220	12,200
2025-01-16	2.260	2.270	2.210	2.220	2.220	64,300
2025-01-15	2.350	2.420	2.210	2.270	2.270	50,100
2025-01-14	2.330	2.350	2.270	2.300	2.300	69,500
2025-01-13	2.270	2.400	2.270	2.320	2.320	40,900
2025-01-10	2.370	2.380	2.280	2.290	2.290	27,900
2025-01-09	2.490	2.490	2.370	2.370	2.370	11,000
2025-01-08	2.390	2.410	2.350	2.400	2.400	15,200
2025-01-07	2.460	2.500	2.400	2.400	2.400	16,200
2025-01-06	2.490	2.510	2.450	2.450	2.450	41,900
2025-01-03	2.430	2.490	2.430	2.450	2.450	12,900
2025-01-02	2.450	2.490	2.400	2.400	2.400	14,700
2024-12-31	2.370	2.550	2.370	2.410	2.410	80,500
2024-12-30	2.270	2.370	2.260	2.350	2.350	142,100
2024-12-27	2.300	2.310	2.280	2.280	2.280	7,600
2024-12-24	2.290	2.320	2.280	2.310	2.310	5,200
2024-12-23	2.260	2.290	2.260	2.280	2.280	7,100
2024-12-20	2.210	2.280	2.210	2.250	2.250	18,800
2024-12-19	2.300	2.350	2.250	2.250	2.250	23,700
2024-12-18	2.310	2.440	2.280	2.280	2.280	78,900
2024-12-17	2.260	2.270	2.220	2.250	2.250	86,900
2024-12-16	2.260	2.290	2.250	2.250	2.250	5,100
2024-12-13	2.280	2.280	2.200	2.250	2.250	27,600
2024-12-12	2.320	2.320	2.250	2.270	2.270	71,400
2024-12-11	2.320	2.350	2.310	2.340	2.340	7,000
2024-12-10	2.320	2.320	2.300	2.300	2.300	13,700
2024-12-09	2.320	2.370	2.320	2.320	2.320	12,500
2024-12-06	2.380	2.380	2.270	2.280	2.280	65,900
2024-12-05	2.400	2.430	2.340	2.340	2.340	21,800
2024-12-04	2.390	2.450	2.330	2.400	2.400	196,500
2024-12-03	2.190	2.350	2.190	2.340	2.340	200,000
2024-12-02	2.120	2.140	2.100	2.130	2.130	73,700
2024-11-29	2.090	2.150	2.080	2.130	2.130	30,400
2024-11-28	2.100	2.160	2.060	2.150	2.150	15,000
2024-11-27	2.150	2.150	2.110	2.110	2.110	16,700
2024-11-26	2.190	2.190	2.140	2.150	2.150	96,600
2024-11-25	2.200	2.220	2.170	2.180	2.180	335,600
2024-11-22	2.120	2.180	2.120	2.180	2.180	30,700
2024-11-21	2.110	2.130	2.100	2.100	2.100	17,200
2024-11-20	2.100	2.140	2.100	2.100	2.100	7,300

← NewerPage 8 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.