Canada Markets closed

Foraco International SA (FAR.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
1.60000.0000 (0.00%)
At close: 03:46PM EST
Time Period:
Nov 29, 2021 - Nov 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 29, 20221.65001.65001.60001.60001.600026,600
Nov 28, 20221.60001.61001.60001.60001.60005,000
Nov 25, 20221.60001.60001.60001.60001.60002,500
Nov 24, 20221.60001.60001.60001.60001.6000-
Nov 23, 20221.61001.61001.60001.60001.60005,000
Nov 22, 20221.65001.65001.61001.61001.61004,700
Nov 21, 20221.67001.67001.65001.65001.65004,700
Nov 18, 20221.72001.72001.65001.65001.650013,000
Nov 17, 20221.67001.72001.67001.72001.72001,300
Nov 16, 20221.70001.70001.65001.66001.66006,400
Nov 15, 20221.60001.75001.60001.70001.70007,600
Nov 14, 20221.59001.60001.59001.60001.600017,800
Nov 11, 20221.59001.59001.59001.59001.5900600
Nov 10, 20221.60001.60001.58001.60001.600041,000
Nov 09, 20221.52001.55001.51001.55001.55003,200
Nov 08, 20221.48001.60001.48001.55001.55009,100
Nov 07, 20221.35001.44001.35001.44001.440069,000
Nov 04, 20221.33001.37001.33001.37001.370083,900
Nov 03, 20221.35001.37001.32001.33001.330034,700
Nov 02, 20221.35001.37001.34001.37001.37007,400
Nov 01, 20221.34001.39001.33001.37001.370013,800
Oct 31, 20221.15001.33001.15001.32001.320031,600
Oct 28, 20221.15001.18001.12001.18001.180089,100
Oct 27, 20221.17001.18001.17001.18001.18005,100
Oct 26, 20221.12001.12001.12001.12001.1200-
Oct 25, 20221.17001.17001.12001.12001.12005,400
Oct 24, 20221.01001.15001.01001.15001.15007,100
Oct 21, 20220.98001.00000.98001.00001.00004,000
Oct 20, 20221.00001.02000.98000.98000.980019,300
Oct 19, 20220.97000.97000.97000.97000.97002,500
Oct 18, 20220.98000.98000.92000.95000.950027,500
Oct 17, 20221.00001.01000.98000.98000.980015,500
Oct 14, 20221.03001.03000.99001.00001.00004,100
Oct 13, 20221.02001.06000.99001.04001.04005,500
Oct 12, 20221.19001.20001.04001.04001.040011,200
Oct 11, 20221.32001.32001.20001.20001.200010,600
Oct 07, 20221.30001.30001.30001.30001.3000-
Oct 06, 20221.35001.35001.30001.30001.300041,100
Oct 05, 20221.39001.39001.36001.36001.36004,900
Oct 04, 20221.43001.43001.37001.37001.37006,400
Oct 03, 20221.42001.42001.42001.42001.4200-
Sept 30, 20221.40001.42001.38001.42001.42006,500
Sept 29, 20221.40001.40001.36001.40001.40008,300
Sept 28, 20221.42001.42001.40001.40001.4000600
Sept 27, 20221.40001.40001.40001.40001.4000100
Sept 26, 20221.43001.43001.33001.40001.40005,600
Sept 23, 20221.45001.45001.45001.45001.4500200
Sept 22, 20221.50001.50001.43001.43001.43001,100
Sept 21, 20221.50001.50001.45001.45001.450012,100
Sept 20, 20221.55001.55001.50001.50001.50003,000
Sept 19, 20221.52001.52001.52001.52001.5200-
Sept 16, 20221.54001.54001.52001.52001.52003,000
Sept 15, 20221.60001.60001.54001.54001.54008,400
Sept 14, 20221.65001.65001.56001.56001.56006,000
Sept 13, 20221.66001.66001.64001.64001.64004,800
Sept 12, 20221.65001.67001.64001.67001.6700500
Sept 09, 20221.63001.63001.63001.63001.6300200
Sept 08, 20221.65001.65001.60001.60001.60003,200
Sept 07, 20221.64001.64001.64001.64001.6400-
Sept 06, 20221.71001.71001.64001.64001.64004,900
Sept 02, 20221.72001.72001.72001.72001.7200200
Sept 01, 20221.74001.75001.72001.72001.72007,400
Aug 31, 20221.75001.75001.69001.74001.740062,400
Aug 30, 20221.78001.78001.71001.75001.750087,100
Aug 29, 20221.73001.79001.73001.79001.79004,600
Aug 26, 20221.80001.80001.75001.75001.75006,200
Aug 25, 20221.83001.83001.80001.80001.800030,400
Aug 24, 20221.75001.82001.75001.82001.820010,900
Aug 23, 20221.75001.80001.68001.75001.7500109,600
Aug 22, 20221.70001.78001.63001.71001.710019,400
Aug 19, 20221.67001.70001.67001.70001.70001,900
Aug 18, 20221.65001.65001.65001.65001.65004,100
Aug 17, 20221.65001.65001.64001.64001.64002,300
Aug 16, 20221.65001.67001.60001.60001.600012,100
Aug 15, 20221.75001.75001.64001.64001.640022,800
Aug 12, 20221.73001.73001.73001.73001.73001,800
Aug 11, 20221.70001.73001.70001.73001.73004,700
Aug 10, 20221.71001.71001.64001.70001.700035,100
Aug 09, 20221.75001.75001.65001.70001.700029,200
Aug 08, 20221.75001.75001.75001.75001.7500-
Aug 05, 20221.75001.75001.75001.75001.75004,500
Aug 04, 20221.75001.75001.72001.75001.75006,000
Aug 03, 20221.75001.80001.70001.75001.750019,100
Aug 02, 20221.75001.75001.75001.75001.7500700
Jul 29, 20221.79001.79001.71001.75001.75003,900
Jul 28, 20221.88001.90001.80001.80001.80006,600
Jul 27, 20221.89001.89001.89001.89001.8900200
Jul 26, 20221.85001.85001.85001.85001.8500600
Jul 25, 20221.85001.95001.85001.85001.85006,700
Jul 22, 20221.95001.95001.80001.80001.800014,000
Jul 21, 20221.95001.95001.95001.95001.9500-
Jul 20, 20221.95001.95001.95001.95001.95004,400
Jul 19, 20222.01002.01001.95001.95001.95006,200
Jul 18, 20222.05002.05002.00002.00002.00005,700
Jul 15, 20221.99002.03001.95002.03002.030043,600
Jul 14, 20221.97002.00001.97001.98001.98005,300
Jul 13, 20221.95001.97001.90001.97001.97006,100
Jul 12, 20221.95001.96001.95001.95001.950016,000
Jul 11, 20221.90001.96001.90001.96001.96005,800
Jul 08, 20221.80001.80001.80001.80001.8000-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...