Foraco International SA FAR
TSX · Kanada · Endüstriyel Hizmetler
CAD 2,58-0,03 (-%1,15)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |