Foraco International SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	2.000	2.000	1.930	1.960	1.960	551,900
2025-11-06	2.030	2.030	1.990	2.020	2.020	23,300
2025-11-05	2.010	2.060	1.930	2.030	2.030	3,253,100
2025-11-04	1.950	2.020	1.920	1.980	1.980	113,200
2025-11-03	2.070	2.070	1.900	1.950	1.950	115,900
2025-10-31	2.120	2.130	2.050	2.070	2.070	59,300
2025-10-30	2.090	2.150	2.070	2.080	2.080	142,900
2025-10-29	2.170	2.200	2.100	2.100	2.100	97,100
2025-10-28	2.140	2.230	2.130	2.160	2.160	139,700
2025-10-27	2.150	2.180	2.070	2.080	2.080	18,900
2025-10-24	2.150	2.150	2.140	2.150	2.150	124,900
2025-10-23	2.210	2.230	2.150	2.160	2.160	46,100
2025-10-22	2.130	2.230	2.130	2.200	2.200	161,700
2025-10-21	2.280	2.280	2.140	2.150	2.150	28,500
2025-10-20	2.220	2.280	2.220	2.280	2.280	236,800
2025-10-17	2.230	2.230	2.180	2.210	2.210	157,200
2025-10-16	2.280	2.300	2.180	2.220	2.220	302,100
2025-10-15	2.250	2.300	2.200	2.280	2.280	219,100
2025-10-14	2.200	2.250	2.190	2.240	2.240	168,300
2025-10-10	2.200	2.200	2.150	2.200	2.200	132,800
2025-10-09	2.200	2.220	2.160	2.190	2.190	77,600
2025-10-08	2.160	2.240	2.160	2.230	2.230	250,500
2025-10-07	2.190	2.190	2.140	2.150	2.150	26,200
2025-10-06	2.200	2.220	2.190	2.200	2.200	166,100
2025-10-03	2.180	2.220	2.170	2.220	2.220	131,500
2025-10-02	2.180	2.190	2.160	2.170	2.170	14,500
2025-10-01	2.150	2.200	2.150	2.170	2.170	111,200
2025-09-30	2.180	2.200	2.130	2.130	2.130	46,300
2025-09-29	2.200	2.220	2.190	2.210	2.210	145,300
2025-09-26	2.200	2.240	2.170	2.240	2.240	293,700
2025-09-25	2.190	2.200	2.170	2.200	2.200	28,500
2025-09-24	2.170	2.260	2.170	2.210	2.210	125,500
2025-09-23	2.150	2.170	2.130	2.170	2.170	245,100
2025-09-22	2.080	2.110	2.070	2.110	2.110	233,000
2025-09-19	2.020	2.120	2.020	2.120	2.120	285,200
2025-09-18	2.070	2.100	2.000	2.040	2.040	76,300
2025-09-17	2.050	2.090	2.030	2.070	2.070	420,400
2025-09-16	2.080	2.080	2.040	2.050	2.050	85,204
2025-09-15	2.030	2.100	2.020	2.090	2.090	177,456
2025-09-12	2.030	2.060	2.030	2.030	2.030	72,100
2025-09-11	2.000	2.030	1.980	2.030	2.030	20,600
2025-09-10	2.020	2.040	1.990	2.010	2.010	56,100
2025-09-09	2.000	2.060	2.000	2.020	2.020	1,320,400
2025-09-08	2.020	2.040	2.000	2.020	2.020	275,500
2025-09-05	2.000	2.060	2.000	2.040	2.040	780,300
2025-09-04	2.000	2.040	1.990	2.000	2.000	1,846,500
2025-09-03	1.940	2.060	1.940	2.030	2.030	1,516,600
2025-09-02	1.940	1.960	1.930	1.960	1.960	77,300
2025-08-29	1.930	1.960	1.930	1.960	1.960	821,500
2025-08-28	1.940	1.940	1.920	1.940	1.940	9,300
2025-08-27	1.940	1.950	1.930	1.930	1.930	26,200
2025-08-26	1.910	1.990	1.910	1.960	1.960	85,500
2025-08-25	1.900	1.910	1.880	1.910	1.910	7,400
2025-08-22	1.880	1.930	1.870	1.900	1.900	31,000
2025-08-21	1.870	1.880	1.860	1.870	1.870	5,100
2025-08-20	1.880	1.880	1.830	1.860	1.860	14,800
2025-08-19	1.910	1.910	1.880	1.890	1.890	6,100
2025-08-18	1.910	1.910	1.870	1.900	1.900	18,900
2025-08-15	1.900	1.940	1.870	1.900	1.900	97,700
2025-08-14	1.870	1.920	1.870	1.910	1.910	67,100

← NewerPage 5 of 22 · 1,262 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.