Canada markets closed

Foraco International SA (FAR.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
2.6600+0.2000 (+8.13%)
At close: 04:00PM EDT
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 20242.49002.85002.48002.66002.6600265,600
Jul 25, 20242.62002.62002.45002.46002.460035,900
Jul 24, 20242.65002.67002.61002.62002.6200424,200
Jul 23, 20242.63002.65002.61002.64002.640028,900
Jul 22, 20242.67002.71002.62002.62002.620034,000
Jul 19, 20242.62002.70002.62002.67002.670011,900
Jul 18, 20242.61002.63002.60002.62002.62006,600
Jul 17, 20242.57002.61002.56002.60002.600040,300
Jul 16, 20242.51002.60002.47002.57002.570061,800
Jul 15, 20242.57002.57002.50002.51002.51006,600
Jul 12, 20242.62002.62002.52002.55002.550012,700
Jul 11, 20242.58002.66002.58002.63002.6300267,200
Jul 10, 20242.65002.66002.55002.56002.560083,100
Jul 09, 20242.56002.66002.56002.64002.640055,100
Jul 08, 20242.51002.57002.51002.56002.560034,700
Jul 05, 20242.54002.54002.45002.49002.490044,700
Jul 04, 20242.45002.55002.44002.51002.510021,600
Jul 03, 20242.36002.53002.36002.42002.4200111,600
Jul 02, 20242.40002.47002.32002.36002.360062,500
Jun 28, 20242.25002.41002.23002.36002.3600268,700
Jun 27, 20242.28002.30002.25002.26002.2600206,400
Jun 26, 20242.32002.32002.25002.30002.300052,200
Jun 25, 20242.39002.39002.32002.33002.330011,500
Jun 24, 20242.27002.39002.27002.39002.3900150,600
Jun 21, 20242.26002.30002.25002.27002.270045,000
Jun 20, 20242.35002.37002.26002.26002.260033,400
Jun 19, 20242.33002.35002.27002.34002.340015,900
Jun 18, 20242.35002.40002.34002.34002.340056,900
Jun 17, 20242.37002.40002.33002.34002.340056,600
Jun 14, 20242.47002.47002.37002.39002.3900100,700
Jun 13, 20242.53002.53002.42002.46002.4600201,300
Jun 12, 20242.65002.65002.54002.54002.5400111,500
Jun 11, 20242.78002.78002.59002.61002.6100103,900
Jun 10, 20242.70002.80002.70002.77002.770036,000
Jun 07, 20242.68002.70002.65002.67002.670092,500
Jun 06, 20242.68002.71002.65002.71002.710053,300
Jun 05, 20242.63002.73002.57002.70002.7000273,700
Jun 04, 20242.68002.69002.61002.65002.650090,900
Jun 03, 20242.79002.79002.63002.68002.680092,100
May 31, 20242.76002.80002.69002.76002.760051,000
May 30, 20242.86002.91002.72002.74002.740061,100
May 29, 20242.91002.93002.79002.81002.8100305,900
May 28, 20242.80002.96002.79002.94002.9400261,100
May 27, 20242.84002.84002.79002.82002.820033,600
May 24, 20242.80002.84002.80002.84002.8400172,200
May 23, 20242.81002.83002.80002.82002.820048,500
May 22, 20242.86002.86002.77002.82002.8200547,800
May 21, 20242.90002.93002.86002.87002.870041,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...