Flow Capital Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	0.500	0.500	0.500	0.500	0.500	0
2022-09-23	0.465	0.500	0.465	0.500	0.500	48,978
2022-09-22	0.430	0.430	0.430	0.430	0.430	0
2022-09-21	0.430	0.430	0.430	0.430	0.430	0
2022-09-20	0.430	0.430	0.430	0.430	0.430	0
2022-09-19	0.430	0.430	0.430	0.430	0.430	0
2022-09-16	0.430	0.430	0.430	0.430	0.430	0
2022-09-15	0.430	0.430	0.430	0.430	0.430	0
2022-09-14	0.430	0.430	0.430	0.430	0.430	0
2022-09-13	0.430	0.430	0.430	0.430	0.430	1,294
2022-09-12	0.430	0.430	0.430	0.430	0.430	0
2022-09-09	0.430	0.430	0.430	0.430	0.430	0
2022-09-08	0.430	0.430	0.430	0.430	0.430	0
2022-09-07	0.430	0.430	0.430	0.430	0.430	0
2022-09-06	0.430	0.430	0.430	0.430	0.430	0
2022-09-02	0.430	0.430	0.430	0.430	0.430	0
2022-09-01	0.430	0.430	0.430	0.430	0.430	0
2022-08-31	0.430	0.430	0.430	0.430	0.430	7,000
2022-08-30	0.410	0.410	0.410	0.410	0.410	0
2022-08-29	0.410	0.410	0.410	0.410	0.410	0
2022-08-26	0.410	0.410	0.410	0.410	0.410	0
2022-08-25	0.415	0.415	0.410	0.410	0.410	51,000
2022-08-24	0.455	0.455	0.455	0.455	0.455	0
2022-08-23	0.455	0.455	0.455	0.455	0.455	0
2022-08-22	0.465	0.465	0.455	0.455	0.455	1,500
2022-08-19	0.470	0.470	0.470	0.470	0.470	0
2022-08-18	0.470	0.475	0.470	0.470	0.470	61,012
2022-08-17	0.475	0.500	0.470	0.500	0.500	37,993
2022-08-16	0.400	0.400	0.400	0.400	0.400	0
2022-08-15	0.400	0.400	0.400	0.400	0.400	0
2022-08-12	0.400	0.400	0.400	0.400	0.400	0
2022-08-11	0.405	0.405	0.400	0.400	0.400	24,000
2022-08-10	0.410	0.410	0.400	0.400	0.400	30,000
2022-08-09	0.420	0.420	0.420	0.420	0.420	0
2022-08-08	0.440	0.440	0.420	0.420	0.420	19,500
2022-08-05	0.410	0.410	0.410	0.410	0.410	0
2022-08-04	0.430	0.430	0.410	0.410	0.410	4,100
2022-08-03	0.440	0.440	0.435	0.435	0.435	55,000
2022-08-02	0.435	0.435	0.435	0.435	0.435	12,500
2022-07-29	0.490	0.490	0.490	0.490	0.490	0
2022-07-28	0.490	0.490	0.490	0.490	0.490	0
2022-07-27	0.490	0.490	0.490	0.490	0.490	0
2022-07-26	0.490	0.490	0.490	0.490	0.490	11,500
2022-07-25	0.420	0.420	0.420	0.420	0.420	0
2022-07-22	0.420	0.420	0.420	0.420	0.420	0
2022-07-21	0.420	0.420	0.420	0.420	0.420	0
2022-07-20	0.420	0.420	0.420	0.420	0.420	0
2022-07-19	0.420	0.420	0.420	0.420	0.420	0
2022-07-18	0.420	0.420	0.420	0.420	0.420	0
2022-07-15	0.420	0.420	0.420	0.420	0.420	0
2022-07-14	0.420	0.420	0.420	0.420	0.420	0
2022-07-13	0.430	0.430	0.420	0.420	0.420	13,500
2022-07-12	0.435	0.435	0.435	0.435	0.435	0
2022-07-11	0.460	0.460	0.435	0.435	0.435	10,880
2022-07-08	0.480	0.480	0.480	0.480	0.480	0
2022-07-07	0.480	0.480	0.480	0.480	0.480	0
2022-07-06	0.480	0.480	0.480	0.480	0.480	0
2022-07-05	0.480	0.480	0.480	0.480	0.480	4,500
2022-07-04	0.480	0.480	0.480	0.480	0.480	0
2022-06-30	0.480	0.480	0.480	0.480	0.480	0

← NewerPage 18 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.