Canada markets close in 4 hours 13 minutes

Foraco International SA (FAR.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
3.1400-0.0200 (-0.63%)
As of 11:33AM EDT. Market open.
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 20243.16003.16003.12003.14003.14006,250
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
Dec 22, 20232.01002.05002.00002.02002.020075,400
Dec 21, 20232.02002.03001.98002.03002.0300108,100
Dec 20, 20232.03002.04002.00002.04002.040040,900
Dec 19, 20231.98002.01001.96002.00002.0000189,900
Dec 18, 20232.00002.01001.97001.99001.9900112,200
Dec 15, 20231.95001.97001.94001.97001.970048,900
Dec 14, 20231.92001.98001.92001.97001.970052,900
Dec 13, 20231.98002.03001.92001.94001.9400265,400
Dec 12, 20231.96001.98001.94001.98001.9800148,800
Dec 11, 20231.90001.96001.89001.96001.9600159,500
Dec 08, 20231.82001.91001.82001.90001.9000284,000
Dec 07, 20231.79001.83001.78001.80001.8000138,000
Dec 06, 20231.81001.81001.77001.78001.780010,900
Dec 05, 20231.79001.80001.75001.79001.790056,900
Dec 04, 20231.80001.80001.76001.78001.780046,800
Dec 01, 20231.75001.80001.75001.78001.780073,800
Nov 30, 20231.79001.80001.74001.74001.740013,300
Nov 29, 20231.80001.80001.79001.79001.79008,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...