Flow Capital Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	0.540	0.540	0.540	0.540	0.540	0
2023-09-08	0.540	0.540	0.540	0.540	0.540	0
2023-09-07	0.550	0.550	0.540	0.540	0.540	9,500
2023-09-06	0.510	0.560	0.510	0.560	0.560	46,010
2023-09-05	0.560	0.560	0.500	0.500	0.500	34,100
2023-09-01	0.560	0.560	0.560	0.560	0.560	0
2023-08-31	0.560	0.560	0.560	0.560	0.560	19,500
2023-08-30	0.560	0.560	0.560	0.560	0.560	0
2023-08-29	0.560	0.560	0.560	0.560	0.560	21,360
2023-08-28	0.560	0.560	0.560	0.560	0.560	0
2023-08-25	0.560	0.560	0.560	0.560	0.560	0
2023-08-24	0.560	0.560	0.560	0.560	0.560	0
2023-08-23	0.560	0.560	0.560	0.560	0.560	0
2023-08-22	0.560	0.560	0.560	0.560	0.560	2,000
2023-08-21	0.560	0.560	0.560	0.560	0.560	0
2023-08-18	0.560	0.560	0.560	0.560	0.560	0
2023-08-17	0.560	0.560	0.560	0.560	0.560	0
2023-08-16	0.560	0.560	0.560	0.560	0.560	1,000
2023-08-15	0.570	0.570	0.570	0.570	0.570	1,100
2023-08-14	0.560	0.560	0.560	0.560	0.560	0
2023-08-11	0.560	0.560	0.560	0.560	0.560	0
2023-08-10	0.560	0.560	0.560	0.560	0.560	2,001
2023-08-09	0.570	0.570	0.570	0.570	0.570	0
2023-08-08	0.570	0.570	0.570	0.570	0.570	31,000
2023-08-04	0.570	0.570	0.570	0.570	0.570	37,000
2023-08-03	0.570	0.570	0.570	0.570	0.570	20,000
2023-08-02	0.570	0.570	0.570	0.570	0.570	17,501
2023-08-01	0.590	0.590	0.560	0.570	0.570	29,040
2023-07-31	0.560	0.570	0.560	0.560	0.560	35,000
2023-07-28	0.550	0.550	0.550	0.550	0.550	0
2023-07-27	0.550	0.550	0.550	0.550	0.550	500
2023-07-26	0.540	0.540	0.540	0.540	0.540	0
2023-07-25	0.570	0.570	0.540	0.540	0.540	358,500
2023-07-24	0.570	0.570	0.570	0.570	0.570	2,900
2023-07-21	0.560	0.560	0.560	0.560	0.560	18,001
2023-07-20	0.550	0.560	0.550	0.560	0.560	50,920
2023-07-19	0.550	0.550	0.550	0.550	0.550	73,500
2023-07-18	0.560	0.560	0.560	0.560	0.560	0
2023-07-17	0.560	0.560	0.560	0.560	0.560	0
2023-07-14	0.560	0.560	0.560	0.560	0.560	0
2023-07-13	0.560	0.560	0.560	0.560	0.560	4,000
2023-07-12	0.550	0.550	0.550	0.550	0.550	12,500
2023-07-11	0.550	0.550	0.550	0.550	0.550	6,650
2023-07-10	0.540	0.550	0.540	0.550	0.550	7,000
2023-07-07	0.530	0.530	0.530	0.530	0.530	0
2023-07-06	0.530	0.530	0.530	0.530	0.530	45,714
2023-07-05	0.530	0.530	0.530	0.530	0.530	0
2023-07-04	0.520	0.530	0.520	0.530	0.530	6,500
2023-06-30	0.495	0.495	0.495	0.495	0.495	0
2023-06-29	0.495	0.495	0.495	0.495	0.495	500
2023-06-28	0.495	0.495	0.495	0.495	0.495	0
2023-06-27	0.500	0.500	0.495	0.495	0.495	25,000
2023-06-26	0.550	0.550	0.490	0.495	0.495	39,000
2023-06-23	0.550	0.550	0.550	0.550	0.550	1,505
2023-06-22	0.530	0.530	0.530	0.530	0.530	0
2023-06-21	0.530	0.530	0.530	0.530	0.530	0
2023-06-20	0.530	0.530	0.530	0.530	0.530	0
2023-06-19	0.550	0.550	0.530	0.530	0.530	18,850
2023-06-16	0.550	0.550	0.550	0.550	0.550	0
2023-06-15	0.550	0.550	0.520	0.550	0.550	18,501

← NewerPage 14 of 21 · 1,255 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.