Foraco International S.A. (FAR.TO) TSX
2.78
-4.44089209850063e-16(+-0.00%)
Currency In CAD
- General
- Statistics
- Historical Data
- Profile
- Financials
2.78
-4.44089209850063e-16(+-0.00%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 2.78 | 2.78 | 2.78 | 2.83 | 2.72 | 99,260 |
| April 01, 2026 | 2.64 | 2.78 | 2.78 | 2.8 | 2.64 | 130,054 |
| March 31, 2026 | 2.55 | 2.61 | 2.61 | 2.65 | 2.55 | 112,100 |
| March 30, 2026 | 2.7 | 2.54 | 2.54 | 2.7 | 2.51 | 110,854 |
| March 27, 2026 | 2.59 | 2.61 | 2.61 | 2.65 | 2.52 | 123,144 |
| March 26, 2026 | 2.6 | 2.53 | 2.53 | 2.6 | 2.51 | 46,550 |
| March 25, 2026 | 2.53 | 2.61 | 2.61 | 2.68 | 2.52 | 124,988 |
| March 24, 2026 | 2.58 | 2.54 | 2.54 | 2.58 | 2.52 | 41,850 |
| March 23, 2026 | 2.55 | 2.58 | 2.58 | 2.65 | 2.55 | 58,904 |
| March 20, 2026 | 2.77 | 2.55 | 2.55 | 2.77 | 2.55 | 76,243 |
| March 19, 2026 | 2.69 | 2.68 | 2.68 | 2.75 | 2.57 | 359,601 |
| March 18, 2026 | 2.82 | 2.69 | 2.69 | 2.82 | 2.68 | 130,015 |
| March 17, 2026 | 2.76 | 2.84 | 2.84 | 2.88 | 2.66 | 127,684 |
| March 16, 2026 | 2.85 | 2.78 | 2.78 | 2.85 | 2.76 | 59,336 |
| March 13, 2026 | 2.98 | 2.84 | 2.84 | 3 | 2.83 | 37,227 |
| March 12, 2026 | 3 | 2.98 | 2.98 | 3.08 | 2.95 | 354,444 |
| March 11, 2026 | 3.02 | 2.99 | 2.99 | 3.03 | 2.95 | 124,206 |
| March 10, 2026 | 2.98 | 3.02 | 3.02 | 3.07 | 2.94 | 144,763 |
| March 09, 2026 | 2.95 | 2.9 | 2.9 | 2.95 | 2.87 | 36,145 |
| March 06, 2026 | 3.1 | 2.99 | 2.99 | 3.11 | 2.97 | 53,100 |
| March 05, 2026 | 3.17 | 3.1 | 3.1 | 3.18 | 3.05 | 120,036 |
| March 04, 2026 | 3.23 | 3.17 | 3.17 | 3.25 | 3.15 | 106,237 |
| March 03, 2026 | 3.34 | 3.21 | 3.21 | 3.34 | 3.1 | 164,643 |
| March 02, 2026 | 3.39 | 3.37 | 3.37 | 3.54 | 3.29 | 960,600 |
| February 27, 2026 | 3.35 | 3.4 | 3.4 | 3.47 | 3.35 | 143,337 |
| February 26, 2026 | 3.35 | 3.37 | 3.37 | 3.37 | 3.3 | 74,400 |
| February 25, 2026 | 3.39 | 3.32 | 3.32 | 3.39 | 3.27 | 48,802 |
| February 24, 2026 | 3.22 | 3.4 | 3.4 | 3.42 | 3.22 | 262,738 |
| February 23, 2026 | 3.18 | 3.23 | 3.23 | 3.25 | 3.16 | 163,424 |
| February 20, 2026 | 2.97 | 3.19 | 0 | 3.22 | 2.97 | 372,134 |
| February 19, 2026 | 2.89 | 2.98 | 0 | 2.98 | 2.88 | 59,747 |
| February 18, 2026 | 2.84 | 2.89 | 0 | 2.9 | 2.8 | 35,118 |
| February 17, 2026 | 2.84 | 2.82 | 0 | 2.86 | 2.75 | 45,000 |
| February 13, 2026 | 2.93 | 2.85 | 0 | 2.96 | 2.82 | 91,500 |
| February 12, 2026 | 2.99 | 2.92 | 0 | 3 | 2.91 | 59,710 |
| February 11, 2026 | 3 | 2.99 | 0 | 3.04 | 2.96 | 488,335 |
| February 10, 2026 | 3 | 3.02 | 0 | 3.02 | 2.94 | 519,017 |
| February 09, 2026 | 2.98 | 3 | 0 | 3 | 2.98 | 192,409 |
| February 06, 2026 | 2.95 | 2.98 | 0 | 3.02 | 2.94 | 425,400 |
| February 05, 2026 | 2.82 | 2.9 | 0 | 2.92 | 2.82 | 448,201 |
| February 04, 2026 | 2.99 | 2.89 | 0 | 3.02 | 2.86 | 659,700 |
| February 03, 2026 | 2.9 | 2.99 | 0 | 3 | 2.89 | 141,500 |
| February 02, 2026 | 2.9 | 2.88 | 0 | 2.9 | 2.85 | 23,200 |
| January 30, 2026 | 2.94 | 2.9 | 0 | 2.97 | 2.89 | 180,400 |
| January 29, 2026 | 2.95 | 2.95 | 0 | 3 | 2.85 | 172,409 |
| January 28, 2026 | 2.95 | 2.94 | 0 | 3 | 2.91 | 146,812 |
| January 27, 2026 | 2.92 | 2.93 | 0 | 3.01 | 2.87 | 512,000 |
| January 26, 2026 | 2.85 | 2.9 | 0 | 2.9 | 2.83 | 53,400 |
| January 23, 2026 | 2.75 | 2.81 | 0 | 2.82 | 2.7 | 32,400 |
| January 22, 2026 | 2.75 | 2.79 | 0 | 2.79 | 2.68 | 86,915 |
| January 21, 2026 | 2.54 | 2.73 | 0 | 2.74 | 2.54 | 322,824 |
| January 20, 2026 | 2.52 | 2.56 | 0 | 2.56 | 2.52 | 284,840 |
| January 19, 2026 | 2.52 | 2.54 | 0 | 2.54 | 2.52 | 115,703 |
| January 16, 2026 | 2.52 | 2.54 | 0 | 2.54 | 2.52 | 145,300 |
| January 15, 2026 | 2.52 | 2.54 | 0 | 2.54 | 2.52 | 210,706 |
| January 14, 2026 | 2.5 | 2.53 | 0 | 2.55 | 2.45 | 1.45M |
| January 13, 2026 | 2.47 | 2.47 | 0 | 2.5 | 2.4 | 116,903 |
| January 12, 2026 | 2.48 | 2.5 | 0 | 2.51 | 2.44 | 285,606 |
| January 09, 2026 | 2.5 | 2.49 | 0 | 2.5 | 2.46 | 18,148 |
| January 08, 2026 | 2.55 | 2.5 | 0 | 2.56 | 2.5 | 163,100 |