Canada Markets open in 51 mins

Foraco International SA (FAR.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
1.40000.0000 (0.00%)
At close: 01:05PM EDT
Time Period:
Sept 29, 2021 - Sept 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 29, 2022------
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-
Jul 07, 20221.80001.80001.80001.80001.8000-
Jul 06, 20221.80001.80001.80001.80001.8000300
Jul 05, 20221.87001.87001.81001.81001.81003,900
Jul 04, 20221.92001.92001.90001.90001.90005,300
Jun 30, 20221.90001.90001.90001.90001.9000-
Jun 29, 20221.88001.90001.71001.90001.900011,700
Jun 28, 20221.96001.96001.90001.90001.90007,100
Jun 27, 20221.99001.99001.95001.95001.95002,300
Jun 24, 20221.99002.00001.91002.00002.000022,000
Jun 23, 20221.98002.04001.85001.94001.940052,800
Jun 22, 20221.83001.95001.82001.95001.950021,800
Jun 21, 20221.75001.80001.75001.80001.800014,400
Jun 20, 20221.73001.73001.73001.73001.73003,400
Jun 17, 20221.55001.78001.54001.75001.750030,500
Jun 16, 20221.74001.74001.44001.55001.550030,800
Jun 15, 20221.80001.80001.76001.76001.76005,800
Jun 14, 20221.77001.77001.70001.77001.770025,000
Jun 13, 20221.85001.85001.77001.77001.77001,400
Jun 10, 20221.90001.90001.80001.85001.85007,000
Jun 09, 20221.86001.90001.82001.90001.90008,600
Jun 08, 20221.98001.98001.85001.85001.85004,300
Jun 07, 20222.00002.00001.85001.90001.90007,500
Jun 06, 20222.08002.08001.95001.98001.980014,800
Jun 03, 20222.13002.13002.09002.09002.09003,000
Jun 02, 20222.08002.09002.06002.09002.09002,300
Jun 01, 20222.13002.15002.10002.11002.110010,000
May 31, 20222.08002.18002.08002.11002.110015,600
May 30, 20222.10002.17002.06002.10002.10008,200
May 27, 20222.19002.19002.10002.10002.10007,100
May 26, 20222.27002.27002.13002.16002.160010,300
May 25, 20221.86002.33001.86002.19002.190041,900
May 24, 20221.84001.85001.84001.84001.84005,000
May 20, 20221.83001.84001.83001.84001.84003,500
May 19, 20221.82001.84001.80001.84001.8400400
May 18, 20221.85001.85001.80001.80001.80001,300
May 17, 20221.90001.90001.81001.87001.87002,700
May 16, 20221.95001.95001.87001.90001.90001,600
May 13, 20222.10002.10001.95001.95001.950014,700
May 12, 20221.90001.90001.90001.90001.90004,900
May 11, 20221.90001.90001.90001.90001.90005,000
May 10, 20221.90001.90001.90001.90001.90006,600
May 09, 20221.99001.99001.92001.92001.920010,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...