Flow Capital Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	0.530	0.530	0.510	0.510	0.510	50,006
2023-03-17	0.560	0.560	0.560	0.560	0.560	0
2023-03-16	0.560	0.560	0.560	0.560	0.560	2,500
2023-03-15	0.550	0.550	0.550	0.550	0.550	0
2023-03-14	0.550	0.550	0.550	0.550	0.550	0
2023-03-13	0.550	0.550	0.550	0.550	0.550	0
2023-03-10	0.540	0.550	0.540	0.550	0.550	2,500
2023-03-09	0.570	0.570	0.570	0.570	0.570	0
2023-03-08	0.570	0.570	0.570	0.570	0.570	0
2023-03-07	0.560	0.570	0.560	0.570	0.570	36,016
2023-03-06	0.570	0.570	0.570	0.570	0.570	0
2023-03-03	0.570	0.570	0.570	0.570	0.570	0
2023-03-02	0.570	0.570	0.570	0.570	0.570	10,000
2023-03-01	0.570	0.570	0.540	0.540	0.540	15,645
2023-02-28	0.560	0.560	0.560	0.560	0.560	0
2023-02-27	0.560	0.560	0.560	0.560	0.560	0
2023-02-24	0.560	0.560	0.560	0.560	0.560	0
2023-02-23	0.560	0.560	0.560	0.560	0.560	0
2023-02-22	0.570	0.570	0.560	0.560	0.560	12,956
2023-02-21	0.570	0.570	0.570	0.570	0.570	6,145
2023-02-17	0.530	0.530	0.530	0.530	0.530	0
2023-02-16	0.530	0.530	0.530	0.530	0.530	0
2023-02-15	0.550	0.550	0.530	0.530	0.530	105,500
2023-02-14	0.530	0.540	0.530	0.540	0.540	133,500
2023-02-13	0.540	0.540	0.530	0.530	0.530	13,634
2023-02-10	0.540	0.540	0.540	0.540	0.540	0
2023-02-09	0.540	0.540	0.540	0.540	0.540	0
2023-02-08	0.540	0.540	0.540	0.540	0.540	0
2023-02-07	0.570	0.570	0.540	0.540	0.540	16,500
2023-02-06	0.540	0.540	0.540	0.540	0.540	0
2023-02-03	0.540	0.540	0.540	0.540	0.540	0
2023-02-02	0.570	0.570	0.540	0.540	0.540	15,740
2023-02-01	0.570	0.570	0.570	0.570	0.570	19,000
2023-01-31	0.570	0.570	0.570	0.570	0.570	0
2023-01-30	0.570	0.570	0.570	0.570	0.570	0
2023-01-27	0.570	0.570	0.570	0.570	0.570	0
2023-01-26	0.570	0.570	0.570	0.570	0.570	0
2023-01-25	0.570	0.570	0.570	0.570	0.570	15,000
2023-01-24	0.570	0.570	0.570	0.570	0.570	20,000
2023-01-23	0.570	0.570	0.570	0.570	0.570	39,600
2023-01-20	0.540	0.540	0.540	0.540	0.540	0
2023-01-19	0.540	0.540	0.540	0.540	0.540	0
2023-01-18	0.540	0.540	0.540	0.540	0.540	0
2023-01-17	0.540	0.540	0.540	0.540	0.540	0
2023-01-16	0.540	0.540	0.540	0.540	0.540	500
2023-01-13	0.550	0.550	0.550	0.550	0.550	13,000
2023-01-12	0.570	0.570	0.570	0.570	0.570	0
2023-01-11	0.570	0.570	0.570	0.570	0.570	3,000
2023-01-10	0.590	0.590	0.590	0.590	0.590	0
2023-01-09	0.590	0.590	0.590	0.590	0.590	0
2023-01-06	0.610	0.610	0.590	0.590	0.590	38,200
2023-01-05	0.610	0.610	0.600	0.610	0.610	31,500
2023-01-04	0.610	0.610	0.610	0.610	0.610	42,900
2023-01-03	0.610	0.610	0.610	0.610	0.610	46,300
2022-12-30	0.600	0.610	0.600	0.610	0.610	57,700
2022-12-29	0.580	0.610	0.580	0.610	0.610	192,714
2022-12-28	0.580	0.580	0.580	0.580	0.580	76,700
2022-12-23	0.580	0.580	0.580	0.580	0.580	0
2022-12-22	0.580	0.580	0.580	0.580	0.580	20,000
2022-12-21	0.580	0.580	0.580	0.580	0.580	57,457

← NewerPage 16 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.