Canada Markets closed

Foraco International SA (FAR.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
1.75000.0000 (0.00%)
At close: 02:09PM EST
Time Period:
Jan 28, 2022 - Jan 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 20231.75001.75001.75001.75001.750012,600
Jan 26, 20231.75001.78001.75001.75001.750018,600
Jan 25, 20231.74001.74001.74001.74001.74003,100
Jan 24, 20231.79001.79001.72001.72001.72009,600
Jan 23, 20231.69001.77001.69001.75001.750025,500
Jan 20, 20231.69001.69001.69001.69001.6900100
Jan 19, 20231.64001.69001.64001.69001.69007,400
Jan 18, 20231.60001.65001.60001.65001.6500200
Jan 17, 20231.63001.63001.60001.60001.60005,400
Jan 16, 20231.58001.63001.58001.63001.6300400
Jan 13, 20231.55001.55001.55001.55001.5500-
Jan 12, 20231.55001.55001.55001.55001.55002,400
Jan 11, 20231.56001.56001.55001.55001.55002,700
Jan 10, 20231.58001.58001.57001.57001.57002,100
Jan 09, 20231.55001.55001.54001.55001.550010,300
Jan 06, 20231.60001.60001.52001.55001.550024,400
Jan 05, 20231.55001.60001.55001.60001.60009,200
Jan 04, 20231.54001.55001.54001.55001.55008,100
Jan 03, 20231.45001.55001.45001.55001.55004,600
Dec 30, 20221.56001.56001.45001.50001.50003,200
Dec 29, 20221.40001.45001.40001.45001.45005,100
Dec 28, 20221.41001.41001.40001.40001.40004,900
Dec 23, 20221.40001.41001.40001.41001.41002,500
Dec 22, 20221.45001.45001.40001.40001.400038,200
Dec 21, 20221.47001.47001.45001.45001.450018,500
Dec 20, 20221.51001.51001.48001.48001.480030,300
Dec 19, 20221.50001.50001.50001.50001.5000100
Dec 16, 20221.55001.56001.50001.50001.500032,100
Dec 15, 20221.55001.56001.51001.54001.540022,600
Dec 14, 20221.60001.60001.54001.54001.540042,900
Dec 13, 20221.55001.55001.53001.53001.53003,700
Dec 12, 20221.56001.58001.55001.55001.55003,100
Dec 09, 20221.51001.51001.51001.51001.51001,000
Dec 08, 20221.45001.45001.45001.45001.4500-
Dec 07, 20221.45001.45001.45001.45001.45002,500
Dec 06, 20221.50001.50001.45001.45001.450042,600
Dec 05, 20221.56001.56001.50001.50001.500017,600
Dec 02, 20221.60001.60001.55001.56001.56007,700
Dec 01, 20221.62001.62001.60001.60001.600012,200
Nov 30, 20221.63001.64001.63001.63001.63003,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...