Flow Capital Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	0.820	0.820	0.820	0.820	0.820	0
2026-01-28	0.820	0.820	0.820	0.820	0.820	3,500
2026-01-27	0.830	0.830	0.830	0.830	0.830	8,000
2026-01-26	0.830	0.830	0.830	0.830	0.830	0
2026-01-23	0.830	0.830	0.830	0.830	0.830	0
2026-01-22	0.830	0.830	0.830	0.830	0.830	0
2026-01-21	0.830	0.830	0.830	0.830	0.830	3,500
2026-01-20	0.890	0.890	0.890	0.890	0.890	0
2026-01-19	0.890	0.890	0.890	0.890	0.890	0
2026-01-16	0.890	0.890	0.890	0.890	0.890	0
2026-01-15	0.820	0.890	0.820	0.890	0.890	9,000
2026-01-14	0.820	0.820	0.820	0.820	0.820	2,000
2026-01-13	0.810	0.810	0.810	0.810	0.810	3,560
2026-01-12	0.800	0.800	0.800	0.800	0.800	600
2026-01-09	0.800	0.800	0.800	0.800	0.800	0
2026-01-08	0.800	0.800	0.800	0.800	0.800	0
2026-01-07	0.800	0.800	0.800	0.800	0.800	0
2026-01-06	0.800	0.800	0.800	0.800	0.800	0
2026-01-05	0.800	0.800	0.800	0.800	0.800	0
2026-01-02	0.800	0.800	0.800	0.800	0.800	0
2025-12-31	0.800	0.800	0.800	0.800	0.800	0
2025-12-30	0.800	0.800	0.800	0.800	0.800	0
2025-12-29	0.820	0.820	0.800	0.800	0.800	12,100
2025-12-24	0.830	0.830	0.830	0.830	0.830	29,900
2025-12-23	0.800	0.800	0.800	0.800	0.800	0
2025-12-22	0.800	0.800	0.800	0.800	0.800	0
2025-12-19	0.800	0.800	0.800	0.800	0.800	24,500
2025-12-18	0.800	0.800	0.800	0.800	0.800	0
2025-12-17	0.800	0.800	0.800	0.800	0.800	5,000
2025-12-16	0.800	0.800	0.800	0.800	0.800	0
2025-12-15	0.810	0.810	0.720	0.800	0.800	62,123
2025-12-12	0.800	0.800	0.800	0.800	0.800	0
2025-12-11	0.800	0.800	0.800	0.800	0.800	50,000
2025-12-10	0.800	0.810	0.800	0.800	0.800	12,000
2025-12-09	0.840	0.840	0.840	0.840	0.840	3,515
2025-12-08	0.830	0.830	0.830	0.830	0.830	0
2025-12-05	0.830	0.830	0.830	0.830	0.830	0
2025-12-04	0.810	0.830	0.810	0.830	0.830	6,000
2025-12-03	0.820	0.820	0.820	0.820	0.820	0
2025-12-02	0.820	0.820	0.820	0.820	0.820	0
2025-12-01	0.820	0.820	0.820	0.820	0.820	0
2025-11-28	0.820	0.820	0.820	0.820	0.820	13,500
2025-11-27	0.830	0.830	0.830	0.830	0.830	0
2025-11-26	0.830	0.830	0.800	0.830	0.830	60,176
2025-11-25	0.770	0.770	0.770	0.770	0.770	0
2025-11-24	0.770	0.770	0.770	0.770	0.770	5,000
2025-11-21	0.770	0.770	0.770	0.770	0.770	4,600
2025-11-20	0.760	0.760	0.760	0.760	0.760	3,000
2025-11-19	0.750	0.750	0.750	0.750	0.750	0
2025-11-18	0.750	0.750	0.750	0.750	0.750	0
2025-11-17	0.750	0.750	0.750	0.750	0.750	6,000
2025-11-14	0.740	0.740	0.740	0.740	0.740	0
2025-11-13	0.740	0.740	0.740	0.740	0.740	0
2025-11-12	0.740	0.740	0.740	0.740	0.740	0
2025-11-11	0.740	0.740	0.740	0.740	0.740	0
2025-11-10	0.740	0.740	0.740	0.740	0.740	1,000
2025-11-07	0.750	0.750	0.750	0.750	0.750	0
2025-11-06	0.780	0.780	0.750	0.750	0.750	9,500
2025-11-05	0.750	0.750	0.750	0.750	0.750	0
2025-11-04	0.750	0.750	0.750	0.750	0.750	0

← NewerPage 4 of 21 · 1,256 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.