Foraco International SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	2.160	2.200	2.100	2.100	2.100	22,200
2024-11-18	2.180	2.200	2.140	2.170	2.170	31,200
2024-11-15	2.210	2.210	2.150	2.170	2.170	41,600
2024-11-14	2.200	2.250	2.190	2.210	2.210	107,000
2024-11-13	2.230	2.270	2.220	2.220	2.220	37,900
2024-11-12	2.310	2.310	2.220	2.220	2.220	112,200
2024-11-11	2.380	2.400	2.310	2.310	2.310	193,100
2024-11-08	2.400	2.400	2.280	2.400	2.400	232,800
2024-11-07	2.290	2.400	2.280	2.390	2.390	41,400
2024-11-06	2.360	2.360	2.260	2.290	2.290	52,500
2024-11-05	2.170	2.350	2.170	2.330	2.330	821,300
2024-11-04	2.250	2.250	2.100	2.150	2.150	59,800
2024-11-01	2.300	2.300	2.250	2.250	2.250	8,000
2024-10-31	2.300	2.300	2.250	2.260	2.260	18,000
2024-10-30	2.310	2.340	2.220	2.290	2.290	99,300
2024-10-29	2.360	2.360	2.300	2.300	2.300	22,800
2024-10-28	2.320	2.360	2.300	2.320	2.320	37,100
2024-10-25	2.400	2.470	2.300	2.310	2.310	130,500
2024-10-24	2.320	2.440	2.320	2.440	2.440	47,500
2024-10-23	2.370	2.390	2.280	2.310	2.310	139,400
2024-10-22	2.400	2.430	2.340	2.370	2.370	84,100
2024-10-21	2.270	2.400	2.270	2.400	2.400	96,900
2024-10-18	2.200	2.270	2.200	2.250	2.250	23,300
2024-10-17	2.240	2.260	2.180	2.200	2.200	19,100
2024-10-16	2.280	2.280	2.220	2.250	2.250	25,700
2024-10-15	2.320	2.320	2.240	2.270	2.270	32,300
2024-10-11	2.280	2.350	2.280	2.340	2.340	20,900
2024-10-10	2.250	2.280	2.220	2.260	2.260	30,700
2024-10-09	2.240	2.280	2.210	2.250	2.250	21,400
2024-10-08	2.300	2.300	2.230	2.240	2.240	83,500
2024-10-07	2.270	2.310	2.250	2.300	2.300	30,600
2024-10-04	2.200	2.270	2.170	2.260	2.260	10,900
2024-10-03	2.240	2.260	2.200	2.210	2.210	35,500
2024-10-02	2.220	2.290	2.150	2.240	2.240	24,600
2024-10-01	2.160	2.230	2.150	2.220	2.220	45,900
2024-09-30	2.200	2.200	2.140	2.160	2.160	13,100
2024-09-27	2.220	2.290	2.200	2.200	2.200	51,600
2024-09-26	2.170	2.250	2.170	2.220	2.220	116,000
2024-09-25	2.210	2.220	2.130	2.160	2.160	23,200
2024-09-24	2.190	2.230	2.130	2.210	2.210	117,800
2024-09-23	2.130	2.200	2.120	2.150	2.150	49,400
2024-09-20	2.140	2.140	2.050	2.100	2.100	33,400
2024-09-19	2.030	2.150	2.000	2.120	2.120	65,200
2024-09-18	2.010	2.130	1.990	2.010	2.010	56,900
2024-09-17	2.120	2.130	1.980	1.980	1.980	116,500
2024-09-16	2.110	2.130	2.080	2.120	2.120	28,000
2024-09-13	2.000	2.090	2.000	2.070	2.070	52,600
2024-09-12	1.960	2.000	1.940	1.970	1.970	32,300
2024-09-11	1.910	1.970	1.870	1.920	1.920	53,400
2024-09-10	1.960	1.960	1.830	1.910	1.910	112,700
2024-09-09	2.020	2.050	1.920	1.950	1.950	53,100
2024-09-06	2.060	2.140	1.900	2.010	2.010	92,300
2024-09-05	2.250	2.250	2.050	2.080	2.080	272,900
2024-09-04	2.250	2.290	2.230	2.260	2.260	28,700
2024-09-03	2.310	2.350	2.250	2.260	2.260	37,000
2024-08-30	2.360	2.420	2.300	2.320	2.320	74,000
2024-08-29	2.310	2.390	2.260	2.360	2.360	37,600
2024-08-28	2.330	2.340	2.320	2.320	2.320	7,600
2024-08-27	2.380	2.380	2.350	2.360	2.360	10,300
2024-08-26	2.420	2.510	2.380	2.380	2.380	25,200

← NewerPage 9 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.