Flow Capital Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	0.580	0.590	0.580	0.580	0.580	17,699
2022-12-19	0.580	0.580	0.580	0.580	0.580	11,852
2022-12-16	0.580	0.610	0.580	0.590	0.590	30,260
2022-12-15	0.610	0.610	0.610	0.610	0.610	0
2022-12-14	0.610	0.610	0.610	0.610	0.610	11,063
2022-12-13	0.600	0.610	0.600	0.610	0.610	20,500
2022-12-12	0.600	0.600	0.600	0.600	0.600	0
2022-12-09	0.600	0.600	0.600	0.600	0.600	0
2022-12-08	0.600	0.600	0.600	0.600	0.600	0
2022-12-07	0.600	0.600	0.600	0.600	0.600	0
2022-12-06	0.600	0.600	0.600	0.600	0.600	0
2022-12-05	0.620	0.620	0.600	0.600	0.600	1,000
2022-12-02	0.630	0.630	0.630	0.630	0.630	0
2022-12-01	0.590	0.630	0.590	0.630	0.630	14,025
2022-11-30	0.590	0.590	0.590	0.590	0.590	43,342
2022-11-29	0.570	0.590	0.570	0.580	0.580	24,258
2022-11-28	0.570	0.570	0.520	0.520	0.520	15,949
2022-11-25	0.570	0.570	0.570	0.570	0.570	22,625
2022-11-24	0.560	0.580	0.560	0.570	0.570	77,316
2022-11-23	0.550	0.570	0.550	0.560	0.560	25,516
2022-11-22	0.540	0.540	0.540	0.540	0.540	21,500
2022-11-21	0.540	0.550	0.540	0.540	0.540	27,001
2022-11-18	0.530	0.530	0.530	0.530	0.530	0
2022-11-17	0.530	0.530	0.530	0.530	0.530	0
2022-11-16	0.520	0.530	0.520	0.530	0.530	4,500
2022-11-15	0.530	0.530	0.530	0.530	0.530	0
2022-11-14	0.530	0.530	0.530	0.530	0.530	0
2022-11-11	0.530	0.530	0.530	0.530	0.530	0
2022-11-10	0.530	0.530	0.530	0.530	0.530	0
2022-11-09	0.530	0.530	0.530	0.530	0.530	0
2022-11-08	0.530	0.530	0.530	0.530	0.530	0
2022-11-07	0.530	0.530	0.530	0.530	0.530	7,000
2022-11-04	0.530	0.530	0.530	0.530	0.530	0
2022-11-03	0.500	0.530	0.500	0.530	0.530	6,862
2022-11-02	0.500	0.500	0.500	0.500	0.500	7,512
2022-11-01	0.500	0.510	0.500	0.510	0.510	34,512
2022-10-31	0.495	0.500	0.495	0.500	0.500	13,987
2022-10-28	0.465	0.465	0.465	0.465	0.465	0
2022-10-27	0.465	0.465	0.465	0.465	0.465	0
2022-10-26	0.465	0.465	0.465	0.465	0.465	0
2022-10-25	0.510	0.510	0.465	0.465	0.465	17,000
2022-10-24	0.530	0.530	0.530	0.530	0.530	500
2022-10-21	0.510	0.510	0.510	0.510	0.510	0
2022-10-20	0.510	0.510	0.510	0.510	0.510	0
2022-10-19	0.520	0.520	0.510	0.510	0.510	21,000
2022-10-18	0.520	0.520	0.520	0.520	0.520	16,000
2022-10-17	0.510	0.520	0.510	0.520	0.520	16,045
2022-10-14	0.490	0.510	0.490	0.510	0.510	86,500
2022-10-13	0.475	0.475	0.475	0.475	0.475	1,500
2022-10-12	0.475	0.475	0.475	0.475	0.475	0
2022-10-11	0.475	0.475	0.475	0.475	0.475	0
2022-10-07	0.475	0.475	0.475	0.475	0.475	34,500
2022-10-06	0.445	0.445	0.445	0.445	0.445	5,580
2022-10-05	0.475	0.475	0.475	0.475	0.475	0
2022-10-04	0.485	0.485	0.475	0.475	0.475	20,500
2022-10-03	0.500	0.500	0.500	0.500	0.500	0
2022-09-30	0.500	0.500	0.500	0.500	0.500	0
2022-09-29	0.500	0.500	0.500	0.500	0.500	0
2022-09-28	0.500	0.500	0.500	0.500	0.500	0
2022-09-27	0.500	0.500	0.500	0.500	0.500	0

← NewerPage 17 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.