TSX · FAR · stock

Foraco International SA (FAR) stock price history

Every TSX trading session of Foraco International SA from Jul 27, 2007 to Sep 28, 2026: 4,806 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get FAR data, free keyYear by year table

FAR adjusted close, 2007 to 2026

FARForaco International SA
CA$2.64+17.9% over one year
2010201520202025
CA$4.64
All time high, 2012
CA$3.54
52 week high, CA$1.90 low
4,806
Daily sessions since 2007

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.

FAR key facts

  • Foraco International SA (FAR) closed at CA$2.64 on Sep 28, 2026 on TSX.
  • FAR's all time high close is CA$4.64, set on May 4, 2012; its all time low close is CA$0.1300 on Dec 17, 2015.
  • FAR's 52 week range is CA$1.90 to CA$3.54.
  • FAR returned +17.9% over the year to Sep 28, 2026 and +28.8% over five years.
  • Over ten years FAR returned +560%, +20.8% a year compounded.
  • FAR's deepest drawdown was -97.2% from May 4, 2012 to Dec 17, 2015.
  • DataCedar holds 4,806 daily sessions of FAR history from Jul 27, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

FAR price chart, 2007 to 2026

FAR adjusted close, Jul 27, 2007 to Sep 28, 2026CA$0.1600CA$0.4814CA$1.45CA$4.362010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

FAR returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-6.4%
3 months+1.9%
6 months+1.1%
Year to date+10.0%
1 year+17.9%
3 years+40.4%
5 years+28.8%
10 years+560.0%
Since Jul 27, 2007+22.4%
Compound annual growth, 19.2 years+1.1%

FAR records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
CA$4.64 on May 4, 2012
All time low close
CA$0.1300 on Dec 17, 2015
52 week high
CA$3.54 on Mar 2, 2026
52 week low
CA$1.90 on Nov 3, 2025
Deepest drawdown
-97.2% from May 4, 2012 to Dec 17, 2015, not yet recovered
Best single session
+60.9% on Nov 26, 2008
Worst single session
-36.4% on Jul 30, 2019
Volatility, 1 year annualised
44.2%
Sessions closing higher, 1 year
48%
Best calendar year
2009, +383%
Worst calendar year
2008, -85%

FAR price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Jul 27, 2007; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026CA$2.40CA$3.54CA$2.20CA$2.64+10.0%36.4M186
2025CA$2.45CA$2.60CA$1.57CA$2.40-0.4%33.5M251
2024CA$2.05CA$3.27CA$1.83CA$2.41+17.6%36.4M252
2023CA$1.45CA$2.05CA$1.45CA$2.05+36.7%6.2M250
2022CA$1.84CA$2.33CA$0.9200CA$1.50-18.5%3.1M250
2021CA$0.5200CA$2.45CA$0.4700CA$1.84+253.8%6.7M251
2020CA$0.3500CA$0.6200CA$0.2200CA$0.5200+48.6%2.6M252
2019CA$0.4700CA$0.5700CA$0.2500CA$0.3500-25.5%2.1M251
2018CA$0.3900CA$0.5400CA$0.3400CA$0.4700+20.5%1.3M251
2017CA$0.4600CA$0.4600CA$0.3200CA$0.3900-15.2%1.3M250
2016CA$0.2800CA$0.4900CA$0.2100CA$0.4600+64.3%1.4M251
2015CA$0.2300CA$0.7700CA$0.1300CA$0.2800+12.0%2M251
2014CA$0.5800CA$0.8700CA$0.1500CA$0.2500-56.9%9.2M247
2013CA$2.17CA$2.74CA$0.5300CA$0.5800-72.8%8M251
2012CA$3.42CA$4.64CA$1.79CA$2.13-37.6%9.5M251
2011CA$2.04CA$3.57CA$2.04CA$3.42+67.7%5.7M250
2010CA$2.01CA$2.61CA$1.65CA$2.04+1.1%10.8M251
2009CA$0.3756CA$2.54CA$0.3756CA$2.02+383.1%4.2M251
2008CA$2.70CA$3.19CA$0.3005CA$0.4174-84.5%2.8M252
2007CA$2.12CA$2.90CA$1.99CA$2.70n/a10M107

FAR monthly closes, last 12 months

MonthMonth end closeChange
September 2026CA$2.64-5.4%
August 2026CA$2.79+20.8%
July 2026CA$2.31-15.1%
June 2026CA$2.72-9.6%
May 2026CA$3.01-4.4%
April 2026CA$3.15+20.7%
March 2026CA$2.61-23.2%
February 2026CA$3.40+17.2%
January 2026CA$2.90+20.8%
December 2025CA$2.40+9.1%
November 2025CA$2.20+6.3%
October 2025CA$2.07-2.8%

About the FAR data

Daily bars. 4,806 sessions from Jul 27, 2007 to Sep 28, 2026, one row per TSX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TSX trading days; minute timestamps are UTC. Prices are in CAD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 27, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/FAR/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TSX

  • ESM Euro Sun Mining Inc.
  • ET Evertz Technologies Limited
  • ETG Entrée Resources Ltd.
  • EXE Extendicare Inc.
  • FC Firm Capital Mortgage Investment Corporation
  • FCD-UN Firm Capital Property Trust
  • FCR-UN First Capital Real Estate Investment Trust
  • FDY Faraday Copper Corp.

Common questions

FAR share price history

Start with any symbol.

Start free