Foraco International SA (FAR.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 01:05PM EDT
Time Period:
Sept 29, 2021 - Sept 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 29, 2022 | - | - | - | - | - | - |
| Sept 28, 2022 | 1.4200 | 1.4200 | 1.4000 | 1.4000 | 1.4000 | 600 |
| Sept 27, 2022 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 100 |
| Sept 26, 2022 | 1.4300 | 1.4300 | 1.3300 | 1.4000 | 1.4000 | 5,600 |
| Sept 23, 2022 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 200 |
| Sept 22, 2022 | 1.5000 | 1.5000 | 1.4300 | 1.4300 | 1.4300 | 1,100 |
| Sept 21, 2022 | 1.5000 | 1.5000 | 1.4500 | 1.4500 | 1.4500 | 12,100 |
| Sept 20, 2022 | 1.5500 | 1.5500 | 1.5000 | 1.5000 | 1.5000 | 3,000 |
| Sept 19, 2022 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | - |
| Sept 16, 2022 | 1.5400 | 1.5400 | 1.5200 | 1.5200 | 1.5200 | 3,000 |
| Sept 15, 2022 | 1.6000 | 1.6000 | 1.5400 | 1.5400 | 1.5400 | 8,400 |
| Sept 14, 2022 | 1.6500 | 1.6500 | 1.5600 | 1.5600 | 1.5600 | 6,000 |
| Sept 13, 2022 | 1.6600 | 1.6600 | 1.6400 | 1.6400 | 1.6400 | 4,800 |
| Sept 12, 2022 | 1.6500 | 1.6700 | 1.6400 | 1.6700 | 1.6700 | 500 |
| Sept 09, 2022 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 200 |
| Sept 08, 2022 | 1.6500 | 1.6500 | 1.6000 | 1.6000 | 1.6000 | 3,200 |
| Sept 07, 2022 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | - |
| Sept 06, 2022 | 1.7100 | 1.7100 | 1.6400 | 1.6400 | 1.6400 | 4,900 |
| Sept 02, 2022 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 200 |
| Sept 01, 2022 | 1.7400 | 1.7500 | 1.7200 | 1.7200 | 1.7200 | 7,400 |
| Aug 31, 2022 | 1.7500 | 1.7500 | 1.6900 | 1.7400 | 1.7400 | 62,400 |
| Aug 30, 2022 | 1.7800 | 1.7800 | 1.7100 | 1.7500 | 1.7500 | 87,100 |
| Aug 29, 2022 | 1.7300 | 1.7900 | 1.7300 | 1.7900 | 1.7900 | 4,600 |
| Aug 26, 2022 | 1.8000 | 1.8000 | 1.7500 | 1.7500 | 1.7500 | 6,200 |
| Aug 25, 2022 | 1.8300 | 1.8300 | 1.8000 | 1.8000 | 1.8000 | 30,400 |
| Aug 24, 2022 | 1.7500 | 1.8200 | 1.7500 | 1.8200 | 1.8200 | 10,900 |
| Aug 23, 2022 | 1.7500 | 1.8000 | 1.6800 | 1.7500 | 1.7500 | 109,600 |
| Aug 22, 2022 | 1.7000 | 1.7800 | 1.6300 | 1.7100 | 1.7100 | 19,400 |
| Aug 19, 2022 | 1.6700 | 1.7000 | 1.6700 | 1.7000 | 1.7000 | 1,900 |
| Aug 18, 2022 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 4,100 |
| Aug 17, 2022 | 1.6500 | 1.6500 | 1.6400 | 1.6400 | 1.6400 | 2,300 |
| Aug 16, 2022 | 1.6500 | 1.6700 | 1.6000 | 1.6000 | 1.6000 | 12,100 |
| Aug 15, 2022 | 1.7500 | 1.7500 | 1.6400 | 1.6400 | 1.6400 | 22,800 |
| Aug 12, 2022 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1,800 |
| Aug 11, 2022 | 1.7000 | 1.7300 | 1.7000 | 1.7300 | 1.7300 | 4,700 |
| Aug 10, 2022 | 1.7100 | 1.7100 | 1.6400 | 1.7000 | 1.7000 | 35,100 |
| Aug 09, 2022 | 1.7500 | 1.7500 | 1.6500 | 1.7000 | 1.7000 | 29,200 |
| Aug 08, 2022 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| Aug 05, 2022 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 4,500 |
| Aug 04, 2022 | 1.7500 | 1.7500 | 1.7200 | 1.7500 | 1.7500 | 6,000 |
| Aug 03, 2022 | 1.7500 | 1.8000 | 1.7000 | 1.7500 | 1.7500 | 19,100 |
| Aug 02, 2022 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 700 |
| Jul 29, 2022 | 1.7900 | 1.7900 | 1.7100 | 1.7500 | 1.7500 | 3,900 |
| Jul 28, 2022 | 1.8800 | 1.9000 | 1.8000 | 1.8000 | 1.8000 | 6,600 |
| Jul 27, 2022 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 200 |
| Jul 26, 2022 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 600 |
| Jul 25, 2022 | 1.8500 | 1.9500 | 1.8500 | 1.8500 | 1.8500 | 6,700 |
| Jul 22, 2022 | 1.9500 | 1.9500 | 1.8000 | 1.8000 | 1.8000 | 14,000 |
| Jul 21, 2022 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
| Jul 20, 2022 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 4,400 |
| Jul 19, 2022 | 2.0100 | 2.0100 | 1.9500 | 1.9500 | 1.9500 | 6,200 |
| Jul 18, 2022 | 2.0500 | 2.0500 | 2.0000 | 2.0000 | 2.0000 | 5,700 |
| Jul 15, 2022 | 1.9900 | 2.0300 | 1.9500 | 2.0300 | 2.0300 | 43,600 |
| Jul 14, 2022 | 1.9700 | 2.0000 | 1.9700 | 1.9800 | 1.9800 | 5,300 |
| Jul 13, 2022 | 1.9500 | 1.9700 | 1.9000 | 1.9700 | 1.9700 | 6,100 |
| Jul 12, 2022 | 1.9500 | 1.9600 | 1.9500 | 1.9500 | 1.9500 | 16,000 |
| Jul 11, 2022 | 1.9000 | 1.9600 | 1.9000 | 1.9600 | 1.9600 | 5,800 |
| Jul 08, 2022 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| Jul 07, 2022 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| Jul 06, 2022 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 300 |
| Jul 05, 2022 | 1.8700 | 1.8700 | 1.8100 | 1.8100 | 1.8100 | 3,900 |
| Jul 04, 2022 | 1.9200 | 1.9200 | 1.9000 | 1.9000 | 1.9000 | 5,300 |
| Jun 30, 2022 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| Jun 29, 2022 | 1.8800 | 1.9000 | 1.7100 | 1.9000 | 1.9000 | 11,700 |
| Jun 28, 2022 | 1.9600 | 1.9600 | 1.9000 | 1.9000 | 1.9000 | 7,100 |
| Jun 27, 2022 | 1.9900 | 1.9900 | 1.9500 | 1.9500 | 1.9500 | 2,300 |
| Jun 24, 2022 | 1.9900 | 2.0000 | 1.9100 | 2.0000 | 2.0000 | 22,000 |
| Jun 23, 2022 | 1.9800 | 2.0400 | 1.8500 | 1.9400 | 1.9400 | 52,800 |
| Jun 22, 2022 | 1.8300 | 1.9500 | 1.8200 | 1.9500 | 1.9500 | 21,800 |
| Jun 21, 2022 | 1.7500 | 1.8000 | 1.7500 | 1.8000 | 1.8000 | 14,400 |
| Jun 20, 2022 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 3,400 |
| Jun 17, 2022 | 1.5500 | 1.7800 | 1.5400 | 1.7500 | 1.7500 | 30,500 |
| Jun 16, 2022 | 1.7400 | 1.7400 | 1.4400 | 1.5500 | 1.5500 | 30,800 |
| Jun 15, 2022 | 1.8000 | 1.8000 | 1.7600 | 1.7600 | 1.7600 | 5,800 |
| Jun 14, 2022 | 1.7700 | 1.7700 | 1.7000 | 1.7700 | 1.7700 | 25,000 |
| Jun 13, 2022 | 1.8500 | 1.8500 | 1.7700 | 1.7700 | 1.7700 | 1,400 |
| Jun 10, 2022 | 1.9000 | 1.9000 | 1.8000 | 1.8500 | 1.8500 | 7,000 |
| Jun 09, 2022 | 1.8600 | 1.9000 | 1.8200 | 1.9000 | 1.9000 | 8,600 |
| Jun 08, 2022 | 1.9800 | 1.9800 | 1.8500 | 1.8500 | 1.8500 | 4,300 |
| Jun 07, 2022 | 2.0000 | 2.0000 | 1.8500 | 1.9000 | 1.9000 | 7,500 |
| Jun 06, 2022 | 2.0800 | 2.0800 | 1.9500 | 1.9800 | 1.9800 | 14,800 |
| Jun 03, 2022 | 2.1300 | 2.1300 | 2.0900 | 2.0900 | 2.0900 | 3,000 |
| Jun 02, 2022 | 2.0800 | 2.0900 | 2.0600 | 2.0900 | 2.0900 | 2,300 |
| Jun 01, 2022 | 2.1300 | 2.1500 | 2.1000 | 2.1100 | 2.1100 | 10,000 |
| May 31, 2022 | 2.0800 | 2.1800 | 2.0800 | 2.1100 | 2.1100 | 15,600 |
| May 30, 2022 | 2.1000 | 2.1700 | 2.0600 | 2.1000 | 2.1000 | 8,200 |
| May 27, 2022 | 2.1900 | 2.1900 | 2.1000 | 2.1000 | 2.1000 | 7,100 |
| May 26, 2022 | 2.2700 | 2.2700 | 2.1300 | 2.1600 | 2.1600 | 10,300 |
| May 25, 2022 | 1.8600 | 2.3300 | 1.8600 | 2.1900 | 2.1900 | 41,900 |
| May 24, 2022 | 1.8400 | 1.8500 | 1.8400 | 1.8400 | 1.8400 | 5,000 |
| May 20, 2022 | 1.8300 | 1.8400 | 1.8300 | 1.8400 | 1.8400 | 3,500 |
| May 19, 2022 | 1.8200 | 1.8400 | 1.8000 | 1.8400 | 1.8400 | 400 |
| May 18, 2022 | 1.8500 | 1.8500 | 1.8000 | 1.8000 | 1.8000 | 1,300 |
| May 17, 2022 | 1.9000 | 1.9000 | 1.8100 | 1.8700 | 1.8700 | 2,700 |
| May 16, 2022 | 1.9500 | 1.9500 | 1.8700 | 1.9000 | 1.9000 | 1,600 |
| May 13, 2022 | 2.1000 | 2.1000 | 1.9500 | 1.9500 | 1.9500 | 14,700 |
| May 12, 2022 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 4,900 |
| May 11, 2022 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 5,000 |
| May 10, 2022 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 6,600 |
| May 09, 2022 | 1.9900 | 1.9900 | 1.9200 | 1.9200 | 1.9200 | 10,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
