Foraco International SA FAR
TSX · Canada · Industrial Services
CAD 2.58-0.03 (-1.15%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 2.58 | -1.15% | CAD 2.60 | CAD 2.62 | CAD 2.55 | 82.00K |
| 2026-09-30 | CAD 2.61 | -0.38% | CAD 2.62 | CAD 2.65 | CAD 2.56 | 26.10K |
| 2026-09-29 | CAD 2.62 | -0.76% | CAD 2.63 | CAD 2.65 | CAD 2.61 | 6.80K |
| 2026-09-28 | CAD 2.64 | -1.86% | CAD 2.69 | CAD 2.69 | CAD 2.60 | 20.40K |
| 2026-09-25 | CAD 2.69 | -0.37% | CAD 2.69 | CAD 2.69 | CAD 2.65 | 66.90K |
| 2026-09-24 | CAD 2.70 | -1.46% | CAD 2.75 | CAD 2.75 | CAD 2.64 | 41.30K |
| 2026-09-23 | CAD 2.74 | -0.72% | CAD 2.76 | CAD 2.76 | CAD 2.67 | 6.80K |
| 2026-09-22 | CAD 2.76 | +1.85% | CAD 2.74 | CAD 2.77 | CAD 2.74 | 14.40K |
| 2026-09-21 | CAD 2.71 | +1.88% | CAD 2.71 | CAD 2.71 | CAD 2.65 | 21.20K |
| 2026-09-18 | CAD 2.66 | -2.21% | CAD 2.75 | CAD 2.75 | CAD 2.63 | 55.50K |
| 2026-09-17 | CAD 2.72 | +3.03% | CAD 2.66 | CAD 2.73 | CAD 2.66 | 39.00K |
| 2026-09-16 | CAD 2.64 | -2.22% | CAD 2.74 | CAD 2.74 | CAD 2.61 | 156.00K |
| 2026-09-15 | CAD 2.70 | -1.10% | CAD 2.73 | CAD 2.75 | CAD 2.67 | 66.40K |
| 2026-09-14 | CAD 2.73 | -4.55% | CAD 2.76 | CAD 2.77 | CAD 2.71 | 148.00K |
| 2026-09-11 | CAD 2.86 | +0.35% | CAD 2.87 | CAD 2.90 | CAD 2.85 | 157.10K |
| 2026-09-10 | CAD 2.85 | -3.39% | CAD 2.95 | CAD 2.95 | CAD 2.82 | 190.70K |
| 2026-09-09 | CAD 2.95 | -1.01% | CAD 2.98 | CAD 3.10 | CAD 2.92 | 2.51M |
| 2026-09-08 | CAD 2.98 | +2.76% | CAD 2.91 | CAD 3.00 | CAD 2.85 | 414.90K |
| 2026-09-04 | CAD 2.90 | +1.40% | CAD 2.85 | CAD 2.91 | CAD 2.81 | 101.90K |
| 2026-09-03 | CAD 2.86 | +1.06% | CAD 2.82 | CAD 2.86 | CAD 2.80 | 56.60K |
| 2026-09-02 | CAD 2.83 | +1.80% | CAD 2.77 | CAD 2.85 | CAD 2.77 | 100.80K |
| 2026-09-01 | CAD 2.78 | -0.36% | CAD 2.75 | CAD 2.78 | CAD 2.67 | 73.30K |
| 2026-08-31 | CAD 2.79 | -1.06% | CAD 2.88 | CAD 2.88 | CAD 2.75 | 11.60K |
| 2026-08-28 | CAD 2.82 | -2.08% | CAD 2.88 | CAD 2.88 | CAD 2.74 | 139.90K |
| 2026-08-27 | CAD 2.88 | +2.13% | CAD 2.84 | CAD 2.89 | CAD 2.79 | 105.60K |
| 2026-08-26 | CAD 2.82 | -2.08% | CAD 2.85 | CAD 2.89 | CAD 2.80 | 28.10K |
| 2026-08-25 | CAD 2.88 | +0.70% | CAD 2.85 | CAD 2.92 | CAD 2.82 | 149.30K |
| 2026-08-24 | CAD 2.86 | -0.69% | CAD 2.86 | CAD 2.96 | CAD 2.80 | 55.00K |
| 2026-08-21 | CAD 2.88 | +3.97% | CAD 2.79 | CAD 2.92 | CAD 2.79 | 118.70K |
| 2026-08-20 | CAD 2.77 | +1.09% | CAD 2.74 | CAD 2.81 | CAD 2.73 | 170.30K |
| 2026-08-19 | CAD 2.74 | +2.62% | CAD 2.72 | CAD 2.80 | CAD 2.69 | 121.30K |
| 2026-08-18 | CAD 2.67 | -1.11% | CAD 2.65 | CAD 2.69 | CAD 2.64 | 60.10K |
| 2026-08-17 | CAD 2.70 | -2.88% | CAD 2.79 | CAD 2.79 | CAD 2.67 | 99.10K |
| 2026-08-14 | CAD 2.78 | -2.11% | CAD 2.84 | CAD 2.84 | CAD 2.75 | 68.30K |
| 2026-08-13 | CAD 2.84 | -2.74% | CAD 2.94 | CAD 2.94 | CAD 2.81 | 103.30K |
| 2026-08-12 | CAD 2.92 | +2.46% | CAD 2.84 | CAD 2.96 | CAD 2.83 | 172.90K |
| 2026-08-11 | CAD 2.85 | -1.38% | CAD 2.90 | CAD 2.91 | CAD 2.83 | 781.70K |
| 2026-08-10 | CAD 2.89 | +2.48% | CAD 2.82 | CAD 2.92 | CAD 2.77 | 324.60K |
| 2026-08-07 | CAD 2.82 | +2.92% | CAD 2.76 | CAD 2.83 | CAD 2.74 | 80.70K |
| 2026-08-06 | CAD 2.74 | +5.79% | CAD 2.60 | CAD 2.74 | CAD 2.56 | 51.90K |
| 2026-08-05 | CAD 2.59 | +10.68% | CAD 2.34 | CAD 2.59 | CAD 2.34 | 89.90K |
| 2026-08-04 | CAD 2.34 | +1.30% | CAD 2.39 | CAD 2.43 | CAD 2.29 | 214.70K |
| 2026-07-31 | CAD 2.31 | +0.43% | CAD 2.41 | CAD 2.47 | CAD 2.21 | 247.20K |
| 2026-07-30 | CAD 2.30 | +4.55% | CAD 2.25 | CAD 2.34 | CAD 2.25 | 107.60K |
| 2026-07-29 | CAD 2.20 | -9.84% | CAD 2.43 | CAD 2.43 | CAD 2.20 | 111.50K |
| 2026-07-28 | CAD 2.44 | -2.40% | CAD 2.45 | CAD 2.45 | CAD 2.38 | 68.20K |
| 2026-07-27 | CAD 2.50 | +2.04% | CAD 2.40 | CAD 2.50 | CAD 2.40 | 10.60K |
| 2026-07-24 | CAD 2.45 | +2.94% | CAD 2.36 | CAD 2.45 | CAD 2.35 | 34.40K |
| 2026-07-23 | CAD 2.38 | -3.25% | CAD 2.48 | CAD 2.48 | CAD 2.33 | 37.00K |
| 2026-07-22 | CAD 2.46 | +2.07% | CAD 2.45 | CAD 2.47 | CAD 2.38 | 44.30K |
| 2026-07-21 | CAD 2.41 | +0.42% | CAD 2.40 | CAD 2.46 | CAD 2.39 | 71.50K |
| 2026-07-20 | CAD 2.40 | +2.13% | CAD 2.38 | CAD 2.42 | CAD 2.35 | 72.10K |
| 2026-07-17 | CAD 2.35 | -4.47% | CAD 2.46 | CAD 2.46 | CAD 2.35 | 46.90K |
| 2026-07-16 | CAD 2.46 | -3.53% | CAD 2.55 | CAD 2.55 | CAD 2.40 | 168.40K |
| 2026-07-15 | CAD 2.55 | -3.04% | CAD 2.60 | CAD 2.60 | CAD 2.53 | 86.10K |
| 2026-07-14 | CAD 2.63 | 0.00% | CAD 2.65 | CAD 2.65 | CAD 2.58 | 37.30K |
| 2026-07-13 | CAD 2.63 | -4.01% | CAD 2.69 | CAD 2.69 | CAD 2.62 | 76.00K |
| 2026-07-10 | CAD 2.74 | +1.86% | CAD 2.70 | CAD 2.74 | CAD 2.67 | 25.30K |
| 2026-07-09 | CAD 2.69 | +1.51% | CAD 2.69 | CAD 2.75 | CAD 2.69 | 43.20K |
| 2026-07-08 | CAD 2.65 | -3.28% | CAD 2.67 | CAD 2.70 | CAD 2.60 | 110.80K |
| 2026-07-07 | CAD 2.74 | -0.72% | CAD 2.76 | CAD 2.77 | CAD 2.65 | 76.60K |
| 2026-07-06 | CAD 2.76 | 0.00% | CAD 2.80 | CAD 2.81 | CAD 2.75 | 71.40K |
| 2026-07-03 | CAD 2.76 | +3.37% | CAD 2.72 | CAD 2.77 | CAD 2.70 | 60.10K |
| 2026-07-02 | CAD 2.67 | -1.84% | CAD 2.75 | CAD 2.81 | CAD 2.66 | 77.30K |
| 2026-06-30 | CAD 2.72 | +1.12% | CAD 2.73 | CAD 2.79 | CAD 2.65 | 45.80K |
| 2026-06-29 | CAD 2.69 | +3.86% | CAD 2.65 | CAD 2.82 | CAD 2.65 | 124.20K |
| 2026-06-26 | CAD 2.59 | +0.39% | CAD 2.64 | CAD 2.67 | CAD 2.57 | 75.80K |
| 2026-06-25 | CAD 2.58 | -1.15% | CAD 2.67 | CAD 2.67 | CAD 2.57 | 105.20K |
| 2026-06-24 | CAD 2.61 | -4.04% | CAD 2.70 | CAD 2.72 | CAD 2.59 | 108.10K |
| 2026-06-23 | CAD 2.72 | -0.73% | CAD 2.72 | CAD 2.82 | CAD 2.65 | 119.60K |
| 2026-06-22 | CAD 2.74 | +0.74% | CAD 2.73 | CAD 2.79 | CAD 2.70 | 78.90K |
| 2026-06-19 | CAD 2.72 | +0.37% | CAD 2.78 | CAD 2.78 | CAD 2.68 | 45.90K |
| 2026-06-18 | CAD 2.71 | -5.24% | CAD 2.86 | CAD 2.86 | CAD 2.71 | 134.90K |
| 2026-06-17 | CAD 2.86 | -5.61% | CAD 3.06 | CAD 3.06 | CAD 2.85 | 97.60K |
| 2026-06-16 | CAD 3.03 | -2.26% | CAD 3.10 | CAD 3.10 | CAD 3.02 | 88.80K |
| 2026-06-15 | CAD 3.10 | -0.64% | CAD 3.10 | CAD 3.22 | CAD 3.07 | 92.40K |
| 2026-06-12 | CAD 3.12 | +7.59% | CAD 2.95 | CAD 3.24 | CAD 2.90 | 4.41M |
| 2026-06-11 | CAD 2.90 | +5.07% | CAD 2.75 | CAD 2.97 | CAD 2.75 | 162.10K |
| 2026-06-10 | CAD 2.76 | -1.78% | CAD 2.81 | CAD 2.86 | CAD 2.71 | 132.50K |
| 2026-06-09 | CAD 2.81 | -1.40% | CAD 2.85 | CAD 2.90 | CAD 2.73 | 133.40K |
| 2026-06-08 | CAD 2.85 | 0.00% | CAD 2.85 | CAD 2.93 | CAD 2.83 | 112.10K |
| 2026-06-05 | CAD 2.85 | -4.68% | CAD 3.00 | CAD 3.00 | CAD 2.80 | 210.60K |
| 2026-06-04 | CAD 2.99 | 0.00% | CAD 3.02 | CAD 3.03 | CAD 2.97 | 184.00K |
| 2026-06-03 | CAD 2.99 | -3.55% | CAD 3.05 | CAD 3.05 | CAD 2.95 | 88.60K |
| 2026-06-02 | CAD 3.10 | 0.00% | CAD 3.13 | CAD 3.16 | CAD 3.08 | 33.20K |
| 2026-06-01 | CAD 3.10 | +2.99% | CAD 3.01 | CAD 3.13 | CAD 2.94 | 98.70K |
| 2026-05-29 | CAD 3.01 | -2.90% | CAD 3.11 | CAD 3.11 | CAD 3.01 | 134.50K |
| 2026-05-28 | CAD 3.10 | 0.00% | CAD 3.13 | CAD 3.19 | CAD 3.10 | 83.80K |
| 2026-05-27 | CAD 3.10 | -2.82% | CAD 3.22 | CAD 3.22 | CAD 3.09 | 45.60K |
| 2026-05-26 | CAD 3.19 | +0.63% | CAD 3.19 | CAD 3.30 | CAD 3.18 | 130.60K |