Flow Capital Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	0.475	0.475	0.475	0.475	0.475	0
2022-04-04	0.475	0.475	0.475	0.475	0.475	0
2022-04-01	0.460	0.475	0.460	0.475	0.475	188,200
2022-03-31	0.430	0.450	0.430	0.450	0.450	26,900
2022-03-30	0.435	0.435	0.435	0.435	0.435	0
2022-03-29	0.435	0.435	0.435	0.435	0.435	0
2022-03-28	0.435	0.435	0.435	0.435	0.435	0
2022-03-25	0.435	0.435	0.435	0.435	0.435	1,500
2022-03-24	0.450	0.450	0.450	0.450	0.450	0
2022-03-23	0.450	0.450	0.450	0.450	0.450	0
2022-03-22	0.450	0.450	0.450	0.450	0.450	0
2022-03-21	0.450	0.450	0.450	0.450	0.450	0
2022-03-18	0.450	0.450	0.450	0.450	0.450	0
2022-03-17	0.450	0.450	0.450	0.450	0.450	22,001
2022-03-16	0.460	0.460	0.460	0.460	0.460	0
2022-03-15	0.460	0.460	0.460	0.460	0.460	0
2022-03-14	0.460	0.460	0.460	0.460	0.460	0
2022-03-11	0.460	0.460	0.460	0.460	0.460	0
2022-03-10	0.460	0.460	0.460	0.460	0.460	10,600
2022-03-09	0.460	0.460	0.460	0.460	0.460	0
2022-03-08	0.460	0.460	0.460	0.460	0.460	0
2022-03-07	0.460	0.460	0.460	0.460	0.460	0
2022-03-04	0.460	0.460	0.460	0.460	0.460	0
2022-03-03	0.430	0.465	0.430	0.460	0.460	32,463
2022-03-02	0.360	0.360	0.360	0.360	0.360	0
2022-03-01	0.380	0.380	0.360	0.360	0.360	68,500
2022-02-28	0.380	0.380	0.380	0.380	0.380	16,500
2022-02-25	0.390	0.390	0.380	0.380	0.380	28,500
2022-02-24	0.420	0.420	0.400	0.400	0.400	17,000
2022-02-23	0.425	0.425	0.420	0.420	0.420	13,000
2022-02-22	0.425	0.425	0.425	0.425	0.425	0
2022-02-18	0.425	0.425	0.425	0.425	0.425	11,000
2022-02-17	0.425	0.425	0.425	0.425	0.425	0
2022-02-16	0.425	0.425	0.425	0.425	0.425	0
2022-02-15	0.425	0.425	0.425	0.425	0.425	21,500
2022-02-14	0.430	0.430	0.430	0.430	0.430	782
2022-02-11	0.425	0.425	0.425	0.425	0.425	0
2022-02-10	0.430	0.430	0.425	0.425	0.425	10,000
2022-02-09	0.455	0.455	0.455	0.455	0.455	0
2022-02-08	0.455	0.455	0.455	0.455	0.455	7,000
2022-02-07	0.470	0.470	0.470	0.470	0.470	0
2022-02-04	0.470	0.470	0.470	0.470	0.470	3,000
2022-02-03	0.460	0.460	0.460	0.460	0.460	0
2022-02-02	0.460	0.460	0.460	0.460	0.460	0
2022-02-01	0.460	0.460	0.460	0.460	0.460	0
2022-01-31	0.460	0.460	0.460	0.460	0.460	11,000
2022-01-28	0.430	0.450	0.430	0.450	0.450	25,500
2022-01-27	0.440	0.440	0.440	0.440	0.440	33,000
2022-01-26	0.440	0.440	0.440	0.440	0.440	0
2022-01-25	0.440	0.440	0.440	0.440	0.440	12,020
2022-01-24	0.440	0.440	0.440	0.440	0.440	0
2022-01-21	0.440	0.440	0.440	0.440	0.440	11,050
2022-01-20	0.460	0.460	0.460	0.460	0.460	0
2022-01-19	0.460	0.460	0.460	0.460	0.460	0
2022-01-18	0.460	0.460	0.455	0.460	0.460	14,000
2022-01-17	0.440	0.440	0.440	0.440	0.440	0
2022-01-14	0.440	0.440	0.440	0.440	0.440	0
2022-01-13	0.440	0.440	0.440	0.440	0.440	0
2022-01-12	0.450	0.450	0.440	0.440	0.440	19,000
2022-01-11	0.445	0.445	0.445	0.445	0.445	500

← NewerPage 20 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.