Flow Capital Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	0.480	0.480	0.480	0.480	0.480	0
2022-06-29	0.480	0.480	0.480	0.480	0.480	0
2022-06-28	0.480	0.480	0.480	0.480	0.480	0
2022-06-27	0.480	0.480	0.480	0.480	0.480	0
2022-06-24	0.480	0.480	0.480	0.480	0.480	21,500
2022-06-23	0.480	0.480	0.480	0.480	0.480	0
2022-06-22	0.480	0.480	0.480	0.480	0.480	0
2022-06-21	0.485	0.485	0.480	0.480	0.480	13,779
2022-06-20	0.485	0.485	0.485	0.485	0.485	0
2022-06-17	0.485	0.485	0.485	0.485	0.485	0
2022-06-16	0.485	0.485	0.485	0.485	0.485	0
2022-06-15	0.490	0.490	0.485	0.485	0.485	54,500
2022-06-14	0.490	0.490	0.490	0.490	0.490	13,000
2022-06-13	0.520	0.520	0.520	0.520	0.520	10,000
2022-06-10	0.490	0.490	0.490	0.490	0.490	0
2022-06-09	0.490	0.490	0.490	0.490	0.490	1,000
2022-06-08	0.490	0.490	0.490	0.490	0.490	0
2022-06-07	0.490	0.490	0.490	0.490	0.490	20,289
2022-06-06	0.490	0.490	0.485	0.485	0.485	20,017
2022-06-03	0.480	0.480	0.480	0.480	0.480	0
2022-06-02	0.480	0.480	0.480	0.480	0.480	0
2022-06-01	0.500	0.500	0.480	0.480	0.480	28,100
2022-05-31	0.460	0.460	0.460	0.460	0.460	18,000
2022-05-30	0.470	0.470	0.470	0.470	0.470	19,906
2022-05-27	0.470	0.470	0.470	0.470	0.470	0
2022-05-26	0.470	0.470	0.470	0.470	0.470	0
2022-05-25	0.465	0.470	0.465	0.470	0.470	11,969
2022-05-24	0.490	0.490	0.490	0.490	0.490	0
2022-05-20	0.490	0.490	0.490	0.490	0.490	0
2022-05-19	0.490	0.490	0.490	0.490	0.490	0
2022-05-18	0.490	0.490	0.490	0.490	0.490	0
2022-05-17	0.490	0.490	0.490	0.490	0.490	0
2022-05-16	0.490	0.490	0.490	0.490	0.490	20,000
2022-05-13	0.490	0.490	0.490	0.490	0.490	0
2022-05-12	0.490	0.490	0.490	0.490	0.490	4,500
2022-05-11	0.500	0.500	0.490	0.490	0.490	6,000
2022-05-10	0.490	0.490	0.490	0.490	0.490	12,500
2022-05-09	0.485	0.485	0.485	0.485	0.485	0
2022-05-06	0.485	0.485	0.485	0.485	0.485	0
2022-05-05	0.485	0.485	0.485	0.485	0.485	120,000
2022-05-04	0.485	0.485	0.485	0.485	0.485	0
2022-05-03	0.485	0.485	0.485	0.485	0.485	0
2022-05-02	0.485	0.485	0.485	0.485	0.485	2,000
2022-04-29	0.485	0.485	0.485	0.485	0.485	3,000
2022-04-28	0.470	0.470	0.470	0.470	0.470	4,500
2022-04-27	0.470	0.470	0.470	0.470	0.470	61,500
2022-04-26	0.470	0.470	0.470	0.470	0.470	6,000
2022-04-25	0.470	0.470	0.470	0.470	0.470	0
2022-04-22	0.470	0.470	0.470	0.470	0.470	21,000
2022-04-21	0.470	0.470	0.470	0.470	0.470	0
2022-04-20	0.470	0.470	0.470	0.470	0.470	254,000
2022-04-19	0.490	0.490	0.450	0.470	0.470	302,500
2022-04-18	0.490	0.490	0.490	0.490	0.490	0
2022-04-14	0.490	0.490	0.490	0.490	0.490	17,000
2022-04-13	0.470	0.470	0.470	0.470	0.470	3,000
2022-04-12	0.480	0.490	0.480	0.490	0.490	32,966
2022-04-11	0.470	0.470	0.470	0.470	0.470	21,500
2022-04-08	0.460	0.460	0.460	0.460	0.460	48,500
2022-04-07	0.490	0.490	0.490	0.490	0.490	103,035
2022-04-06	0.440	0.440	0.440	0.440	0.440	500

← NewerPage 19 of 21 · 1,258 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.