Flow Capital Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	0.470	0.470	0.470	0.470	0.470	0
2024-03-01	0.470	0.470	0.470	0.470	0.470	4,000
2024-02-29	0.460	0.460	0.460	0.460	0.460	0
2024-02-28	0.460	0.460	0.460	0.460	0.460	0
2024-02-27	0.460	0.460	0.460	0.460	0.460	11,000
2024-02-26	0.465	0.465	0.465	0.465	0.465	0
2024-02-23	0.465	0.465	0.465	0.465	0.465	0
2024-02-22	0.455	0.465	0.455	0.465	0.465	54,500
2024-02-21	0.455	0.455	0.455	0.455	0.455	50,000
2024-02-20	0.455	0.455	0.455	0.455	0.455	102,500
2024-02-16	0.455	0.455	0.455	0.455	0.455	722
2024-02-15	0.460	0.460	0.460	0.460	0.460	1,529
2024-02-14	0.455	0.455	0.455	0.455	0.455	30,000
2024-02-13	0.455	0.455	0.455	0.455	0.455	0
2024-02-12	0.460	0.460	0.455	0.455	0.455	59,618
2024-02-09	0.460	0.460	0.460	0.460	0.460	0
2024-02-08	0.460	0.460	0.460	0.460	0.460	9,500
2024-02-07	0.450	0.455	0.450	0.455	0.455	105,000
2024-02-06	0.450	0.450	0.450	0.450	0.450	0
2024-02-05	0.450	0.450	0.450	0.450	0.450	30,400
2024-02-02	0.445	0.445	0.445	0.445	0.445	5,000
2024-02-01	0.460	0.460	0.460	0.460	0.460	2,500
2024-01-31	0.455	0.455	0.455	0.455	0.455	0
2024-01-30	0.445	0.455	0.445	0.455	0.455	41,500
2024-01-29	0.460	0.460	0.460	0.460	0.460	3,100
2024-01-26	0.455	0.455	0.455	0.455	0.455	50,000
2024-01-25	0.455	0.455	0.450	0.450	0.450	96,500
2024-01-24	0.445	0.450	0.445	0.450	0.450	141,000
2024-01-23	0.460	0.460	0.435	0.435	0.435	30,500
2024-01-22	0.470	0.470	0.470	0.470	0.470	0
2024-01-19	0.475	0.475	0.470	0.470	0.470	6,000
2024-01-18	0.500	0.500	0.480	0.480	0.480	79,000
2024-01-17	0.500	0.500	0.500	0.500	0.500	0
2024-01-16	0.500	0.500	0.500	0.500	0.500	23,500
2024-01-15	0.500	0.500	0.500	0.500	0.500	51,500
2024-01-12	0.530	0.530	0.530	0.530	0.530	950
2024-01-11	0.520	0.520	0.520	0.520	0.520	1,500
2024-01-10	0.500	0.500	0.500	0.500	0.500	5,000
2024-01-09	0.500	0.500	0.500	0.500	0.500	7,500
2024-01-08	0.490	0.490	0.490	0.490	0.490	0
2024-01-05	0.490	0.490	0.490	0.490	0.490	0
2024-01-04	0.490	0.490	0.490	0.490	0.490	6,500
2024-01-03	0.490	0.490	0.490	0.490	0.490	0
2024-01-02	0.490	0.490	0.490	0.490	0.490	0
2023-12-29	0.490	0.490	0.490	0.490	0.490	0
2023-12-28	0.490	0.490	0.490	0.490	0.490	0
2023-12-27	0.500	0.500	0.490	0.490	0.490	53,000
2023-12-22	0.500	0.520	0.500	0.520	0.520	8,500
2023-12-21	0.500	0.500	0.500	0.500	0.500	53,968
2023-12-20	0.510	0.510	0.510	0.510	0.510	6,000
2023-12-19	0.500	0.500	0.500	0.500	0.500	0
2023-12-18	0.500	0.500	0.500	0.500	0.500	140,521
2023-12-15	0.500	0.500	0.500	0.500	0.500	0
2023-12-14	0.490	0.500	0.490	0.500	0.500	119,500
2023-12-13	0.480	0.480	0.480	0.480	0.480	0
2023-12-12	0.480	0.480	0.480	0.480	0.480	0
2023-12-11	0.480	0.480	0.480	0.480	0.480	0
2023-12-08	0.480	0.480	0.480	0.480	0.480	1,562
2023-12-07	0.480	0.480	0.480	0.480	0.480	0
2023-12-06	0.480	0.480	0.480	0.480	0.480	0

← NewerPage 12 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.