Flow Capital Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	0.750	0.750	0.750	0.750	0.750	0
2025-10-31	0.750	0.750	0.750	0.750	0.750	0
2025-10-30	0.770	0.770	0.750	0.750	0.750	51,000
2025-10-29	0.790	0.790	0.790	0.790	0.790	0
2025-10-28	0.790	0.790	0.790	0.790	0.790	12,000
2025-10-27	0.790	0.790	0.790	0.790	0.790	0
2025-10-24	0.790	0.790	0.790	0.790	0.790	11,000
2025-10-23	0.770	0.780	0.770	0.780	0.780	19,500
2025-10-22	0.780	0.780	0.780	0.780	0.780	66,500
2025-10-21	0.760	0.770	0.760	0.770	0.770	45,500
2025-10-20	0.750	0.750	0.750	0.750	0.750	0
2025-10-17	0.750	0.750	0.750	0.750	0.750	24,099
2025-10-16	0.760	0.760	0.760	0.760	0.760	0
2025-10-15	0.770	0.770	0.760	0.760	0.760	22,000
2025-10-14	0.760	0.760	0.760	0.760	0.760	57,000
2025-10-10	0.760	0.760	0.760	0.760	0.760	2,500
2025-10-09	0.690	0.790	0.690	0.750	0.750	113,603
2025-10-08	0.710	0.710	0.690	0.690	0.690	97,500
2025-10-07	0.800	0.800	0.790	0.790	0.790	25,400
2025-10-06	0.790	0.790	0.790	0.790	0.790	63,000
2025-10-03	0.790	0.790	0.790	0.790	0.790	0
2025-10-02	0.790	0.790	0.790	0.790	0.790	62,702
2025-10-01	0.780	0.780	0.780	0.780	0.780	0
2025-09-30	0.780	0.780	0.780	0.780	0.780	0
2025-09-29	0.780	0.780	0.780	0.780	0.780	0
2025-09-26	0.780	0.780	0.780	0.780	0.780	0
2025-09-25	0.780	0.780	0.780	0.780	0.780	0
2025-09-24	0.780	0.780	0.780	0.780	0.780	0
2025-09-23	0.780	0.780	0.780	0.780	0.780	0
2025-09-22	0.790	0.790	0.780	0.780	0.780	21,500
2025-09-19	0.730	0.730	0.730	0.730	0.730	0
2025-09-18	0.730	0.730	0.730	0.730	0.730	0
2025-09-17	0.730	0.730	0.730	0.730	0.730	0
2025-09-16	0.730	0.730	0.730	0.730	0.730	0
2025-09-15	0.810	0.810	0.730	0.730	0.730	24,000
2025-09-12	0.810	0.810	0.810	0.810	0.810	5,500
2025-09-11	0.790	0.790	0.790	0.790	0.790	0
2025-09-10	0.790	0.790	0.790	0.790	0.790	0
2025-09-09	0.790	0.790	0.790	0.790	0.790	0
2025-09-08	0.790	0.790	0.780	0.790	0.790	112,500
2025-09-05	0.820	0.820	0.780	0.780	0.780	33,500
2025-09-04	0.790	0.790	0.790	0.790	0.790	0
2025-09-03	0.790	0.790	0.790	0.790	0.790	0
2025-09-02	0.680	0.790	0.680	0.790	0.790	16,020
2025-08-29	0.850	0.850	0.850	0.850	0.850	0
2025-08-28	0.870	0.870	0.850	0.850	0.850	13,500
2025-08-27	0.890	0.890	0.890	0.890	0.890	0
2025-08-26	0.890	0.890	0.890	0.890	0.890	0
2025-08-25	0.890	0.890	0.890	0.890	0.890	0
2025-08-22	0.890	0.890	0.890	0.890	0.890	0
2025-08-21	0.890	0.890	0.890	0.890	0.890	0
2025-08-20	0.890	0.890	0.890	0.890	0.890	0
2025-08-19	0.890	0.890	0.890	0.890	0.890	0
2025-08-18	0.890	0.890	0.890	0.890	0.890	0
2025-08-15	0.870	0.890	0.870	0.890	0.890	26,836
2025-08-14	0.840	0.850	0.840	0.850	0.850	3,500
2025-08-13	0.850	0.850	0.850	0.850	0.850	0
2025-08-12	0.850	0.850	0.850	0.850	0.850	0
2025-08-11	0.850	0.850	0.850	0.850	0.850	13,000
2025-08-08	0.810	0.810	0.800	0.800	0.800	42,000

← NewerPage 5 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.