Foraco International SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	2.530	2.560	2.500	2.550	2.550	93,200
2026-10-16	2.550	2.550	2.500	2.530	2.530	5,859
2026-10-15	2.580	2.590	2.530	2.560	2.560	60,700
2026-10-14	2.530	2.590	2.500	2.590	2.590	92,900
2026-10-13	2.490	2.580	2.410	2.580	2.580	71,800
2026-10-09	2.440	2.520	2.440	2.500	2.500	111,500
2026-10-08	2.380	2.420	2.290	2.420	2.420	89,000
2026-10-07	2.480	2.480	2.350	2.370	2.370	116,400
2026-10-06	2.560	2.560	2.460	2.500	2.500	117,000
2026-10-05	2.620	2.620	2.500	2.560	2.560	61,100
2026-10-02	2.690	2.690	2.560	2.620	2.620	42,700
2026-10-01	2.600	2.620	2.550	2.580	2.580	82,000
2026-09-30	2.620	2.650	2.560	2.610	2.610	26,100
2026-09-29	2.630	2.650	2.610	2.620	2.620	6,800
2026-09-28	2.690	2.690	2.600	2.640	2.640	20,400
2026-09-25	2.690	2.690	2.650	2.690	2.690	66,900
2026-09-24	2.750	2.750	2.640	2.700	2.700	41,300
2026-09-23	2.760	2.760	2.670	2.740	2.740	6,800
2026-09-22	2.740	2.770	2.740	2.760	2.760	14,400
2026-09-21	2.710	2.710	2.650	2.710	2.710	21,200
2026-09-18	2.750	2.750	2.630	2.660	2.660	55,500
2026-09-17	2.660	2.730	2.660	2.720	2.720	39,000
2026-09-16	2.740	2.740	2.610	2.640	2.640	156,000
2026-09-15	2.730	2.750	2.670	2.700	2.700	66,400
2026-09-14	2.760	2.770	2.710	2.730	2.730	148,000
2026-09-11	2.870	2.900	2.850	2.860	2.860	157,100
2026-09-10	2.950	2.950	2.820	2.850	2.850	190,700
2026-09-09	2.980	3.100	2.920	2.950	2.950	2,507,100
2026-09-08	2.910	3.000	2.850	2.980	2.980	414,900
2026-09-04	2.850	2.910	2.810	2.900	2.900	101,900
2026-09-03	2.820	2.860	2.800	2.860	2.860	56,600
2026-09-02	2.770	2.850	2.770	2.830	2.830	100,800
2026-09-01	2.750	2.780	2.670	2.780	2.780	73,300
2026-08-31	2.880	2.880	2.750	2.790	2.790	11,600
2026-08-28	2.880	2.880	2.740	2.820	2.820	139,900
2026-08-27	2.840	2.890	2.790	2.880	2.880	105,600
2026-08-26	2.850	2.890	2.800	2.820	2.820	28,100
2026-08-25	2.850	2.920	2.820	2.880	2.880	149,346
2026-08-24	2.860	2.960	2.800	2.860	2.860	55,019
2026-08-21	2.790	2.920	2.790	2.880	2.880	118,700
2026-08-20	2.740	2.810	2.730	2.770	2.770	170,300
2026-08-19	2.720	2.800	2.690	2.740	2.740	121,300
2026-08-18	2.650	2.690	2.640	2.670	2.670	60,100
2026-08-17	2.790	2.790	2.670	2.700	2.700	99,100
2026-08-14	2.840	2.840	2.750	2.780	2.780	68,300
2026-08-13	2.940	2.940	2.810	2.840	2.840	103,300
2026-08-12	2.840	2.960	2.830	2.920	2.920	172,900
2026-08-11	2.900	2.910	2.830	2.850	2.850	781,700
2026-08-10	2.820	2.920	2.770	2.890	2.890	324,600
2026-08-07	2.760	2.830	2.740	2.820	2.820	80,700
2026-08-06	2.600	2.740	2.560	2.740	2.740	51,900
2026-08-05	2.340	2.590	2.340	2.590	2.590	89,900
2026-08-04	2.390	2.430	2.290	2.340	2.340	214,700
2026-07-31	2.410	2.470	2.210	2.310	2.310	247,200
2026-07-30	2.250	2.340	2.250	2.300	2.300	107,600
2026-07-29	2.430	2.430	2.200	2.200	2.200	111,500
2026-07-28	2.450	2.450	2.380	2.440	2.440	68,200
2026-07-27	2.400	2.500	2.400	2.500	2.500	10,600
2026-07-24	2.360	2.450	2.350	2.450	2.450	34,400
2026-07-23	2.480	2.480	2.330	2.380	2.380	37,000

Page 1 of 3 · 126 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.