Flow Capital Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	0.560	0.560	0.560	0.560	0.560	11,000
2023-06-13	0.560	0.560	0.560	0.560	0.560	17,501
2023-06-12	0.580	0.580	0.580	0.580	0.580	0
2023-06-09	0.580	0.590	0.580	0.580	0.580	93,562
2023-06-08	0.580	0.580	0.580	0.580	0.580	0
2023-06-07	0.580	0.580	0.580	0.580	0.580	9,000
2023-06-06	0.580	0.580	0.580	0.580	0.580	0
2023-06-05	0.580	0.580	0.580	0.580	0.580	1,500
2023-06-02	0.560	0.600	0.560	0.560	0.560	19,520
2023-06-01	0.560	0.560	0.560	0.560	0.560	0
2023-05-31	0.560	0.560	0.560	0.560	0.560	1,000
2023-05-30	0.560	0.560	0.560	0.560	0.560	47,500
2023-05-29	0.560	0.560	0.560	0.560	0.560	0
2023-05-26	0.560	0.560	0.560	0.560	0.560	0
2023-05-25	0.560	0.560	0.560	0.560	0.560	27,500
2023-05-24	0.550	0.560	0.550	0.560	0.560	15,282
2023-05-23	0.560	0.560	0.550	0.550	0.550	10,500
2023-05-19	0.560	0.560	0.560	0.560	0.560	0
2023-05-18	0.560	0.560	0.560	0.560	0.560	0
2023-05-17	0.560	0.560	0.560	0.560	0.560	0
2023-05-16	0.560	0.560	0.560	0.560	0.560	0
2023-05-15	0.560	0.560	0.560	0.560	0.560	500
2023-05-12	0.550	0.550	0.550	0.550	0.550	0
2023-05-11	0.550	0.550	0.550	0.550	0.550	0
2023-05-10	0.550	0.550	0.550	0.550	0.550	500
2023-05-09	0.530	0.530	0.530	0.530	0.530	0
2023-05-08	0.540	0.540	0.530	0.530	0.530	5,516
2023-05-05	0.560	0.560	0.560	0.560	0.560	16,000
2023-05-04	0.570	0.570	0.560	0.570	0.570	218,700
2023-05-03	0.590	0.590	0.570	0.570	0.570	2,200
2023-05-02	0.570	0.570	0.570	0.570	0.570	212,500
2023-05-01	0.600	0.600	0.600	0.600	0.600	20,000
2023-04-28	0.580	0.580	0.580	0.580	0.580	0
2023-04-27	0.580	0.580	0.580	0.580	0.580	0
2023-04-26	0.580	0.580	0.580	0.580	0.580	0
2023-04-25	0.580	0.580	0.580	0.580	0.580	15,001
2023-04-24	0.600	0.600	0.600	0.600	0.600	0
2023-04-21	0.580	0.600	0.580	0.600	0.600	25,000
2023-04-20	0.580	0.600	0.510	0.510	0.510	66,500
2023-04-19	0.570	0.570	0.570	0.570	0.570	0
2023-04-18	0.570	0.570	0.570	0.570	0.570	0
2023-04-17	0.570	0.570	0.570	0.570	0.570	60,003
2023-04-14	0.570	0.570	0.570	0.570	0.570	13,002
2023-04-13	0.560	0.560	0.560	0.560	0.560	0
2023-04-12	0.560	0.560	0.560	0.560	0.560	0
2023-04-11	0.570	0.570	0.560	0.560	0.560	11,003
2023-04-10	0.570	0.570	0.570	0.570	0.570	21,507
2023-04-06	0.570	0.570	0.570	0.570	0.570	27,500
2023-04-05	0.570	0.580	0.570	0.570	0.570	77,000
2023-04-04	0.560	0.560	0.560	0.560	0.560	0
2023-04-03	0.560	0.560	0.560	0.560	0.560	0
2023-03-31	0.560	0.560	0.560	0.560	0.560	39,500
2023-03-30	0.550	0.550	0.520	0.520	0.520	54,000
2023-03-29	0.550	0.550	0.550	0.550	0.550	10,000
2023-03-28	0.520	0.520	0.510	0.510	0.510	16,000
2023-03-27	0.550	0.550	0.540	0.540	0.540	10,500
2023-03-24	0.540	0.540	0.540	0.540	0.540	0
2023-03-23	0.540	0.540	0.540	0.540	0.540	0
2023-03-22	0.530	0.540	0.530	0.540	0.540	25,500
2023-03-21	0.510	0.510	0.510	0.510	0.510	0

← NewerPage 15 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.