Australia markets open in 9 hours 6 minutes

Foraco International SA (FAR.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
2.6400-0.1200 (-4.35%)
As of 10:53AM EDT. Market open.
Time period:
03 June 2023 - 03 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
03 June 20242.79002.79002.63002.64002.640032,407
31 May 20242.76002.80002.69002.76002.760051,000
30 May 20242.86002.91002.72002.74002.740061,100
29 May 20242.91002.93002.79002.81002.8100305,900
28 May 20242.80002.96002.79002.94002.9400261,100
27 May 20242.84002.84002.79002.82002.820033,600
24 May 20242.80002.84002.80002.84002.8400172,200
23 May 20242.81002.83002.80002.82002.820048,500
22 May 20242.86002.86002.77002.82002.8200547,800
21 May 20242.90002.93002.86002.87002.870041,300
17 May 20242.91003.00002.89002.96002.960091,100
16 May 20242.90002.91002.86002.87002.870082,700
15 May 20242.88002.92002.84002.90002.9000131,000
14 May 20242.72002.89002.70002.89002.8900208,100
13 May 20242.70002.71002.62002.70002.700032,300
10 May 20242.70002.75002.67002.72002.720086,300
09 May 20242.77002.81002.68002.76002.7600147,600
08 May 20242.85002.90002.78002.80002.800027,000
07 May 20242.83002.90002.79002.84002.8400321,900
06 May 20242.83002.86002.77002.85002.850068,600
03 May 20242.82002.86002.81002.83002.830025,300
02 May 20242.91002.91002.81002.83002.830048,900
01 May 20242.93002.98002.85002.90002.9000126,400
30 Apr 20243.10003.14002.90002.94002.9400277,000
29 Apr 20243.17003.19003.11003.14003.140019,900
26 Apr 20243.15003.17003.11003.14003.140038,300
25 Apr 20243.10003.18003.10003.15003.150028,800
24 Apr 20243.16003.16003.10003.12003.120039,100
23 Apr 20243.16003.17003.12003.16003.160017,000
22 Apr 20243.25003.25003.12003.16003.160052,200
19 Apr 20243.19003.26003.19003.26003.260077,400
18 Apr 20243.13003.23003.13003.20003.200052,700
17 Apr 20243.22003.22003.10003.16003.160012,300
16 Apr 20243.15003.22003.10003.22003.220064,400
15 Apr 20243.15003.20003.10003.14003.140039,800
12 Apr 20243.23003.27003.15003.17003.170058,100
11 Apr 20243.24003.25003.16003.19003.190042,500
10 Apr 20243.21003.25003.17003.23003.230042,800
09 Apr 20243.18003.23003.16003.20003.200035,000
08 Apr 20243.22003.22003.12003.18003.180054,200
05 Apr 20243.11003.22003.10003.16003.1600175,000
04 Apr 20243.11003.14003.10003.11003.110038,000
03 Apr 20243.04003.14003.02003.11003.1100132,300
02 Apr 20243.03003.08002.99003.04003.040089,800
01 Apr 20242.99003.00002.90002.99002.990071,900
28 Mar 20242.90002.90002.83002.87002.8700140,200
27 Mar 20242.81002.90002.81002.88002.880052,700
26 Mar 20242.95002.96002.82002.82002.820045,300
25 Mar 20242.96002.99002.89002.94002.940066,100
22 Mar 20243.05003.05002.95002.96002.960033,300
21 Mar 20243.10003.15003.00003.04003.040078,900
20 Mar 20242.95003.09002.95003.09003.0900213,300
19 Mar 20242.88002.92002.85002.92002.920043,100
18 Mar 20242.87002.93002.82002.87002.8700108,900
15 Mar 20242.80002.89002.77002.87002.8700143,300
14 Mar 20242.82002.82002.75002.79002.790026,600
13 Mar 20242.69002.84002.69002.82002.8200344,600
12 Mar 20242.67002.70002.65002.66002.660086,900
11 Mar 20242.72002.74002.65002.67002.6700147,700
08 Mar 20242.84002.84002.71002.72002.7200146,100
07 Mar 20242.78002.87002.76002.84002.8400333,400
06 Mar 20242.73002.81002.73002.75002.7500104,200
05 Mar 20242.72002.80002.63002.65002.6500179,000
04 Mar 20242.58002.72002.45002.70002.70005,001,000
01 Mar 20242.64002.65002.57002.60002.600037,400
29 Feb 20242.61002.70002.60002.62002.620095,400
28 Feb 20242.63002.63002.57002.60002.600026,400
27 Feb 20242.60002.65002.60002.64002.6400245,900
26 Feb 20242.58002.61002.54002.60002.600052,400
23 Feb 20242.56002.67002.54002.60002.6000161,200
22 Feb 20242.56002.60002.56002.59002.590036,800
21 Feb 20242.71002.71002.57002.59002.590064,400
20 Feb 20242.68002.71002.62002.68002.680098,800
16 Feb 20242.78002.78002.64002.68002.680059,700
15 Feb 20242.82002.82002.63002.68002.6800178,400
14 Feb 20242.81002.87002.78002.82002.820070,600
13 Feb 20242.90002.90002.78002.81002.8100108,200
12 Feb 20242.85002.92002.83002.92002.920071,600
09 Feb 20242.80002.86002.80002.86002.860044,500
08 Feb 20242.94002.94002.80002.80002.800060,600
07 Feb 20242.94002.96002.90002.96002.960059,900
06 Feb 20242.85002.95002.85002.95002.9500193,400
05 Feb 20242.83002.90002.77002.87002.870045,900
02 Feb 20242.77002.80002.72002.80002.8000436,300
01 Feb 20242.77002.80002.75002.80002.800049,800
31 Jan 20242.91002.91002.75002.75002.7500340,200
30 Jan 20242.87003.04002.84002.90002.9000189,300
29 Jan 20242.82002.85002.80002.84002.8400110,100
26 Jan 20242.70002.81002.70002.79002.790068,500
25 Jan 20242.83002.83002.69002.73002.7300102,800
24 Jan 20242.71002.85002.71002.83002.8300172,800
23 Jan 20242.63002.74002.63002.70002.700069,700
22 Jan 20242.72002.73002.65002.68002.680088,400
19 Jan 20242.73002.77002.64002.71002.7100102,600
18 Jan 20242.62002.70002.57002.68002.6800174,700
17 Jan 20242.45002.67002.40002.62002.6200422,000
16 Jan 20242.60002.69002.25002.35002.35004,846,200
15 Jan 20242.30002.60002.29002.50002.5000334,200
12 Jan 20242.19002.30002.19002.29002.2900103,100
11 Jan 20242.14002.20002.14002.18002.180095,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...