Flow Capital Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 0 |
| 2025-08-06 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 0 |
| 2025-08-05 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 1,294 |
| 2025-08-01 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 10,000 |
| 2025-07-31 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 0 |
| 2025-07-30 | 0.810 | 0.810 | 0.800 | 0.800 | 0.800 | 16,500 |
| 2025-07-29 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 0 |
| 2025-07-28 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 0 |
| 2025-07-25 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 0 |
| 2025-07-24 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 0 |
| 2025-07-23 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 19,000 |
| 2025-07-22 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | 7,000 |
| 2025-07-21 | 0.870 | 0.870 | 0.870 | 0.870 | 0.870 | 0 |
| 2025-07-18 | 0.870 | 0.870 | 0.870 | 0.870 | 0.870 | 500 |
| 2025-07-17 | 0.870 | 0.870 | 0.870 | 0.870 | 0.870 | 0 |
| 2025-07-16 | 0.810 | 0.870 | 0.700 | 0.870 | 0.870 | 424,500 |
| 2025-07-15 | 0.880 | 0.880 | 0.880 | 0.880 | 0.880 | 0 |
| 2025-07-14 | 0.880 | 0.880 | 0.880 | 0.880 | 0.880 | 500 |
| 2025-07-11 | 0.840 | 0.840 | 0.840 | 0.840 | 0.840 | 0 |
| 2025-07-10 | 0.840 | 0.840 | 0.840 | 0.840 | 0.840 | 0 |
| 2025-07-09 | 0.840 | 0.840 | 0.840 | 0.840 | 0.840 | 0 |
| 2025-07-08 | 0.840 | 0.840 | 0.840 | 0.840 | 0.840 | 4,000 |
| 2025-07-07 | 0.880 | 0.880 | 0.880 | 0.880 | 0.880 | 12,863 |
| 2025-07-04 | 0.880 | 0.880 | 0.880 | 0.880 | 0.880 | 0 |
| 2025-07-03 | 0.880 | 0.880 | 0.880 | 0.880 | 0.880 | 11,000 |
| 2025-07-02 | 0.870 | 0.870 | 0.870 | 0.870 | 0.870 | 7,500 |
| 2025-06-30 | 0.810 | 0.810 | 0.810 | 0.810 | 0.810 | 0 |
| 2025-06-27 | 0.810 | 0.810 | 0.810 | 0.810 | 0.810 | 0 |
| 2025-06-26 | 0.900 | 0.900 | 0.810 | 0.810 | 0.810 | 13,500 |
| 2025-06-25 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 1,000 |
| 2025-06-24 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | 0 |
| 2025-06-23 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | 0 |
| 2025-06-20 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | 0 |
| 2025-06-19 | 0.840 | 0.840 | 0.830 | 0.830 | 0.830 | 40,981 |
| 2025-06-18 | 0.840 | 0.840 | 0.840 | 0.840 | 0.840 | 0 |
| 2025-06-17 | 0.840 | 0.840 | 0.840 | 0.840 | 0.840 | 1,023 |
| 2025-06-16 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | 0 |
| 2025-06-13 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | 0 |
| 2025-06-12 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | 0 |
| 2025-06-11 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | 0 |
| 2025-06-10 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | 602 |
| 2025-06-09 | 0.850 | 0.850 | 0.820 | 0.820 | 0.820 | 34,000 |
| 2025-06-06 | 0.900 | 0.900 | 0.850 | 0.850 | 0.850 | 12,850 |
| 2025-06-05 | 0.910 | 0.910 | 0.910 | 0.910 | 0.910 | 21,500 |
| 2025-06-04 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | 0 |
| 2025-06-03 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | 0 |
| 2025-06-02 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | 0 |
| 2025-05-30 | 0.850 | 0.850 | 0.830 | 0.830 | 0.830 | 23,000 |
| 2025-05-29 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 25,000 |
| 2025-05-28 | 0.840 | 0.840 | 0.840 | 0.840 | 0.840 | 0 |
| 2025-05-27 | 0.840 | 0.840 | 0.840 | 0.840 | 0.840 | 0 |
| 2025-05-26 | 0.840 | 0.840 | 0.840 | 0.840 | 0.840 | 4,000 |
| 2025-05-23 | 0.840 | 0.840 | 0.840 | 0.840 | 0.840 | 13,500 |
| 2025-05-22 | 0.810 | 0.810 | 0.810 | 0.810 | 0.810 | 0 |
| 2025-05-21 | 0.810 | 0.810 | 0.810 | 0.810 | 0.810 | 0 |
| 2025-05-20 | 0.810 | 0.810 | 0.810 | 0.810 | 0.810 | 0 |
| 2025-05-16 | 0.800 | 0.820 | 0.800 | 0.810 | 0.810 | 63,541 |
| 2025-05-15 | 0.770 | 0.770 | 0.770 | 0.770 | 0.770 | 3,000 |
| 2025-05-14 | 0.770 | 0.770 | 0.770 | 0.770 | 0.770 | 0 |
| 2025-05-13 | 0.770 | 0.770 | 0.770 | 0.770 | 0.770 | 0 |
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.