Flow Capital Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	0.540	0.540	0.540	0.540	0.540	0
2024-05-28	0.540	0.540	0.540	0.540	0.540	0
2024-05-27	0.540	0.540	0.540	0.540	0.540	0
2024-05-24	0.540	0.540	0.540	0.540	0.540	0
2024-05-23	0.540	0.540	0.540	0.540	0.540	2,500
2024-05-22	0.550	0.550	0.540	0.540	0.540	3,000
2024-05-21	0.550	0.560	0.550	0.560	0.560	7,516
2024-05-17	0.550	0.560	0.550	0.560	0.560	3,500
2024-05-16	0.550	0.550	0.550	0.550	0.550	0
2024-05-15	0.550	0.550	0.550	0.550	0.550	5,000
2024-05-14	0.540	0.570	0.540	0.550	0.550	37,850
2024-05-13	0.500	0.500	0.500	0.500	0.500	0
2024-05-10	0.500	0.500	0.500	0.500	0.500	0
2024-05-09	0.500	0.500	0.500	0.500	0.500	153,500
2024-05-08	0.495	0.495	0.495	0.495	0.495	0
2024-05-07	0.495	0.495	0.495	0.495	0.495	0
2024-05-06	0.495	0.495	0.495	0.495	0.495	0
2024-05-03	0.500	0.500	0.495	0.495	0.495	5,000
2024-05-02	0.495	0.495	0.495	0.495	0.495	0
2024-05-01	0.495	0.495	0.495	0.495	0.495	0
2024-04-30	0.495	0.495	0.495	0.495	0.495	3,000
2024-04-29	0.500	0.500	0.500	0.500	0.500	10,000
2024-04-26	0.500	0.500	0.500	0.500	0.500	0
2024-04-25	0.500	0.500	0.500	0.500	0.500	5,000
2024-04-24	0.500	0.500	0.500	0.500	0.500	0
2024-04-23	0.500	0.500	0.500	0.500	0.500	0
2024-04-22	0.500	0.500	0.500	0.500	0.500	35,000
2024-04-19	0.500	0.500	0.500	0.500	0.500	500
2024-04-18	0.510	0.510	0.510	0.510	0.510	32,500
2024-04-17	0.530	0.530	0.530	0.530	0.530	0
2024-04-16	0.530	0.530	0.530	0.530	0.530	17,000
2024-04-15	0.540	0.540	0.540	0.540	0.540	4,500
2024-04-12	0.540	0.540	0.540	0.540	0.540	0
2024-04-11	0.540	0.540	0.540	0.540	0.540	17,000
2024-04-10	0.510	0.510	0.510	0.510	0.510	31,000
2024-04-09	0.510	0.510	0.510	0.510	0.510	0
2024-04-08	0.510	0.510	0.510	0.510	0.510	8,000
2024-04-05	0.530	0.530	0.520	0.520	0.520	11,400
2024-04-04	0.500	0.500	0.495	0.495	0.495	107,000
2024-04-03	0.500	0.500	0.500	0.500	0.500	220,000
2024-04-02	0.490	0.490	0.490	0.490	0.490	1,565
2024-04-01	0.490	0.490	0.490	0.490	0.490	0
2024-03-28	0.490	0.490	0.490	0.490	0.490	0
2024-03-27	0.490	0.490	0.490	0.490	0.490	0
2024-03-26	0.490	0.490	0.490	0.490	0.490	0
2024-03-25	0.490	0.490	0.490	0.490	0.490	1,500
2024-03-22	0.500	0.500	0.500	0.500	0.500	7,000
2024-03-21	0.495	0.495	0.495	0.495	0.495	0
2024-03-20	0.495	0.495	0.495	0.495	0.495	5,000
2024-03-19	0.485	0.485	0.485	0.485	0.485	0
2024-03-18	0.485	0.485	0.485	0.485	0.485	0
2024-03-15	0.485	0.485	0.485	0.485	0.485	0
2024-03-14	0.485	0.485	0.485	0.485	0.485	20,000
2024-03-13	0.485	0.485	0.485	0.485	0.485	0
2024-03-12	0.485	0.485	0.485	0.485	0.485	0
2024-03-11	0.485	0.485	0.485	0.485	0.485	8,000
2024-03-08	0.470	0.470	0.470	0.470	0.470	0
2024-03-07	0.470	0.470	0.470	0.470	0.470	0
2024-03-06	0.470	0.470	0.470	0.470	0.470	0
2024-03-05	0.470	0.470	0.470	0.470	0.470	0

← NewerPage 11 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.