Canada markets closed

Foraco International SA (FAR.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
2.9600+0.0900 (+3.14%)
At close: 03:56PM EDT
Time Period:
May 20, 2023 - May 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 20242.91003.00002.89002.96002.960091,100
May 16, 20242.90002.91002.86002.87002.870082,700
May 15, 20242.88002.92002.84002.90002.9000131,000
May 14, 20242.72002.89002.70002.89002.8900208,100
May 13, 20242.70002.71002.62002.70002.700032,300
May 10, 20242.70002.75002.67002.72002.720086,300
May 09, 20242.77002.81002.68002.76002.7600147,600
May 08, 20242.85002.90002.78002.80002.800027,000
May 07, 20242.83002.90002.79002.84002.8400321,900
May 06, 20242.83002.86002.77002.85002.850068,600
May 03, 20242.82002.86002.81002.83002.830025,300
May 02, 20242.91002.91002.81002.83002.830048,900
May 01, 20242.93002.98002.85002.90002.9000126,400
Apr 30, 20243.10003.14002.90002.94002.9400277,000
Apr 29, 20243.17003.19003.11003.14003.140019,900
Apr 26, 20243.15003.17003.11003.14003.140038,300
Apr 25, 20243.10003.18003.10003.15003.150028,800
Apr 24, 20243.16003.16003.10003.12003.120039,100
Apr 23, 20243.16003.17003.12003.16003.160017,000
Apr 22, 20243.25003.25003.12003.16003.160052,200
Apr 19, 20243.19003.26003.19003.26003.260077,400
Apr 18, 20243.13003.23003.13003.20003.200052,700
Apr 17, 20243.22003.22003.10003.16003.160012,300
Apr 16, 20243.15003.22003.10003.22003.220064,400
Apr 15, 20243.15003.20003.10003.14003.140039,800
Apr 12, 20243.23003.27003.15003.17003.170058,100
Apr 11, 20243.24003.25003.16003.19003.190042,500
Apr 10, 20243.21003.25003.17003.23003.230042,800
Apr 09, 20243.18003.23003.16003.20003.200035,000
Apr 08, 20243.22003.22003.12003.18003.180054,200
Apr 05, 20243.11003.22003.10003.16003.1600175,000
Apr 04, 20243.11003.14003.10003.11003.110038,000
Apr 03, 20243.04003.14003.02003.11003.1100132,300
Apr 02, 20243.03003.08002.99003.04003.040089,800
Apr 01, 20242.99003.00002.90002.99002.990071,900
Mar 28, 20242.90002.90002.83002.87002.8700140,200
Mar 27, 20242.81002.90002.81002.88002.880052,700
Mar 26, 20242.95002.96002.82002.82002.820045,300
Mar 25, 20242.96002.99002.89002.94002.940066,100
Mar 22, 20243.05003.05002.95002.96002.960033,300
Mar 21, 20243.10003.15003.00003.04003.040078,900
Mar 20, 20242.95003.09002.95003.09003.0900213,300
Mar 19, 20242.88002.92002.85002.92002.920043,100
Mar 18, 20242.87002.93002.82002.87002.8700108,900
Mar 15, 20242.80002.89002.77002.87002.8700143,300
Mar 14, 20242.82002.82002.75002.79002.790026,600
Mar 13, 20242.69002.84002.69002.82002.8200344,600
Mar 12, 20242.67002.70002.65002.66002.660086,900
Mar 11, 20242.72002.74002.65002.67002.6700147,700
Mar 08, 20242.84002.84002.71002.72002.7200146,100
Mar 07, 20242.78002.87002.76002.84002.8400333,400
Mar 06, 20242.73002.81002.73002.75002.7500104,200
Mar 05, 20242.72002.80002.63002.65002.6500179,000
Mar 04, 20242.58002.72002.45002.70002.70005,001,000
Mar 01, 20242.64002.65002.57002.60002.600037,400
Feb 29, 20242.61002.70002.60002.62002.620095,400
Feb 28, 20242.63002.63002.57002.60002.600026,400
Feb 27, 20242.60002.65002.60002.64002.6400245,900
Feb 26, 20242.58002.61002.54002.60002.600052,400
Feb 23, 20242.56002.67002.54002.60002.6000161,200
Feb 22, 20242.56002.60002.56002.59002.590036,800
Feb 21, 20242.71002.71002.57002.59002.590064,400
Feb 20, 20242.68002.71002.62002.68002.680098,800
Feb 16, 20242.78002.78002.64002.68002.680059,700
Feb 15, 20242.82002.82002.63002.68002.6800178,400
Feb 14, 20242.81002.87002.78002.82002.820070,600
Feb 13, 20242.90002.90002.78002.81002.8100108,200
Feb 12, 20242.85002.92002.83002.92002.920071,600
Feb 09, 20242.80002.86002.80002.86002.860044,500
Feb 08, 20242.94002.94002.80002.80002.800060,600
Feb 07, 20242.94002.96002.90002.96002.960059,900
Feb 06, 20242.85002.95002.85002.95002.9500193,400
Feb 05, 20242.83002.90002.77002.87002.870045,900
Feb 02, 20242.77002.80002.72002.80002.8000436,300
Feb 01, 20242.77002.80002.75002.80002.800049,800
Jan 31, 20242.91002.91002.75002.75002.7500340,200
Jan 30, 20242.87003.04002.84002.90002.9000189,300
Jan 29, 20242.82002.85002.80002.84002.8400110,100
Jan 26, 20242.70002.81002.70002.79002.790068,500
Jan 25, 20242.83002.83002.69002.73002.7300102,800
Jan 24, 20242.71002.85002.71002.83002.8300172,800
Jan 23, 20242.63002.74002.63002.70002.700069,700
Jan 22, 20242.72002.73002.65002.68002.680088,400
Jan 19, 20242.73002.77002.64002.71002.7100102,600
Jan 18, 20242.62002.70002.57002.68002.6800174,700
Jan 17, 20242.45002.67002.40002.62002.6200422,000
Jan 16, 20242.60002.69002.25002.35002.35004,846,200
Jan 15, 20242.30002.60002.29002.50002.5000334,200
Jan 12, 20242.19002.30002.19002.29002.2900103,100
Jan 11, 20242.14002.20002.14002.18002.180095,300
Jan 10, 20242.14002.18002.13002.15002.150088,200
Jan 09, 20242.13002.14002.12002.13002.130034,000
Jan 08, 20242.20002.20002.12002.14002.140056,400
Jan 05, 20242.15002.22002.10002.19002.1900117,300
Jan 04, 20242.08002.15002.07002.15002.1500254,700
Jan 03, 20242.03002.07002.03002.07002.0700115,800
Jan 02, 20242.05002.13002.02002.04002.0400317,700
Dec 29, 20232.04002.05002.03002.05002.050047,400
Dec 28, 20232.05002.05002.02002.04002.0400181,600
Dec 27, 20232.02002.05002.01002.05002.0500225,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...