Flow Capital Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	0.470	0.470	0.470	0.470	0.470	0
2022-01-07	0.470	0.470	0.470	0.470	0.470	0
2022-01-06	0.470	0.470	0.470	0.470	0.470	22,500
2022-01-05	0.470	0.470	0.470	0.470	0.470	0
2022-01-04	0.470	0.470	0.470	0.470	0.470	20,185
2021-12-31	0.470	0.470	0.470	0.470	0.470	0
2021-12-30	0.470	0.470	0.470	0.470	0.470	3,200
2021-12-29	0.470	0.470	0.470	0.470	0.470	3,837
2021-12-24	0.460	0.460	0.460	0.460	0.460	0
2021-12-23	0.460	0.460	0.460	0.460	0.460	0
2021-12-22	0.460	0.460	0.460	0.460	0.460	0
2021-12-21	0.460	0.460	0.460	0.460	0.460	0
2021-12-20	0.460	0.460	0.460	0.460	0.460	0
2021-12-17	0.460	0.460	0.460	0.460	0.460	1,800
2021-12-16	0.470	0.470	0.470	0.470	0.470	0
2021-12-15	0.470	0.470	0.470	0.470	0.470	0
2021-12-14	0.480	0.480	0.470	0.470	0.470	38,050
2021-12-13	0.500	0.500	0.500	0.500	0.500	0
2021-12-10	0.500	0.500	0.500	0.500	0.500	0
2021-12-09	0.490	0.500	0.470	0.500	0.500	26,000
2021-12-08	0.490	0.500	0.490	0.500	0.500	2,000
2021-12-07	0.450	0.450	0.450	0.450	0.450	0
2021-12-06	0.450	0.450	0.450	0.450	0.450	0
2021-12-03	0.450	0.450	0.450	0.450	0.450	0
2021-12-02	0.450	0.450	0.450	0.450	0.450	4,000
2021-12-01	0.450	0.450	0.445	0.445	0.445	25,500
2021-11-30	0.470	0.470	0.430	0.430	0.430	25,000
2021-11-29	0.520	0.520	0.520	0.520	0.520	0
2021-11-26	0.520	0.520	0.520	0.520	0.520	0
2021-11-25	0.520	0.520	0.520	0.520	0.520	0
2021-11-24	0.520	0.520	0.520	0.520	0.520	0
2021-11-23	0.520	0.520	0.520	0.520	0.520	0
2021-11-22	0.520	0.520	0.520	0.520	0.520	550
2021-11-19	0.510	0.510	0.510	0.510	0.510	0
2021-11-18	0.510	0.510	0.510	0.510	0.510	2,500
2021-11-17	0.450	0.450	0.450	0.450	0.450	0
2021-11-16	0.450	0.450	0.450	0.450	0.450	0
2021-11-15	0.450	0.450	0.450	0.450	0.450	0
2021-11-12	0.500	0.500	0.450	0.450	0.450	26,100
2021-11-11	0.520	0.550	0.520	0.550	0.550	16,400
2021-11-10	0.500	0.500	0.500	0.500	0.500	0
2021-11-09	0.495	0.500	0.495	0.500	0.500	18,500
2021-11-08	0.450	0.450	0.450	0.450	0.450	9,100
2021-11-05	0.460	0.460	0.450	0.460	0.460	50,562
2021-11-04	0.475	0.475	0.450	0.450	0.450	22,400
2021-11-03	0.500	0.500	0.480	0.480	0.480	17,800
2021-11-02	0.480	0.480	0.480	0.480	0.480	0
2021-11-01	0.480	0.480	0.480	0.480	0.480	36,250
2021-10-29	0.480	0.480	0.480	0.480	0.480	10,000
2021-10-28	0.500	0.500	0.500	0.500	0.500	9,000
2021-10-27	0.500	0.500	0.480	0.480	0.480	24,000
2021-10-26	0.500	0.500	0.500	0.500	0.500	7,050
2021-10-25	0.500	0.500	0.500	0.500	0.500	0
2021-10-22	0.540	0.540	0.500	0.500	0.500	16,300
2021-10-21	0.500	0.500	0.500	0.500	0.500	52,829

← NewerPage 21 of 21 · 1,255 trading days

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.