Flow Capital Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.770	0.770	0.770	0.770	0.770	500
2025-05-09	0.770	0.770	0.770	0.770	0.770	0
2025-05-08	0.770	0.770	0.770	0.770	0.770	500
2025-05-07	0.770	0.770	0.770	0.770	0.770	5,000
2025-05-06	0.770	0.770	0.770	0.770	0.770	0
2025-05-05	0.770	0.770	0.770	0.770	0.770	0
2025-05-02	0.770	0.770	0.770	0.770	0.770	1,000
2025-05-01	0.770	0.770	0.770	0.770	0.770	0
2025-04-30	0.770	0.770	0.770	0.770	0.770	0
2025-04-29	0.770	0.770	0.770	0.770	0.770	0
2025-04-28	0.770	0.770	0.770	0.770	0.770	0
2025-04-25	0.770	0.770	0.770	0.770	0.770	0
2025-04-24	0.770	0.770	0.770	0.770	0.770	0
2025-04-23	0.770	0.770	0.770	0.770	0.770	0
2025-04-22	0.770	0.770	0.770	0.770	0.770	0
2025-04-21	0.770	0.770	0.770	0.770	0.770	0
2025-04-17	0.770	0.770	0.770	0.770	0.770	0
2025-04-16	0.770	0.770	0.770	0.770	0.770	0
2025-04-15	0.770	0.770	0.770	0.770	0.770	0
2025-04-14	0.770	0.770	0.770	0.770	0.770	0
2025-04-11	0.770	0.770	0.770	0.770	0.770	0
2025-04-10	0.770	0.770	0.770	0.770	0.770	0
2025-04-09	0.770	0.770	0.770	0.770	0.770	0
2025-04-08	0.770	0.770	0.770	0.770	0.770	500
2025-04-07	0.840	0.850	0.760	0.760	0.760	12,891
2025-04-04	0.860	0.860	0.860	0.860	0.860	0
2025-04-03	0.860	0.860	0.860	0.860	0.860	5,000
2025-04-02	0.890	0.890	0.890	0.890	0.890	0
2025-04-01	0.890	0.890	0.890	0.890	0.890	0
2025-03-31	0.890	0.890	0.890	0.890	0.890	0
2025-03-28	0.890	0.890	0.890	0.890	0.890	1,100
2025-03-27	0.920	0.920	0.920	0.920	0.920	0
2025-03-26	0.920	0.920	0.920	0.920	0.920	5,000
2025-03-25	0.890	0.890	0.890	0.890	0.890	500
2025-03-24	0.900	0.900	0.900	0.900	0.900	0
2025-03-21	0.900	0.900	0.900	0.900	0.900	500
2025-03-20	0.900	0.900	0.900	0.900	0.900	0
2025-03-19	0.900	0.900	0.900	0.900	0.900	500
2025-03-18	0.900	0.900	0.900	0.900	0.900	3,000
2025-03-17	0.900	0.900	0.900	0.900	0.900	500
2025-03-14	0.850	0.850	0.850	0.850	0.850	0
2025-03-13	0.850	0.850	0.850	0.850	0.850	6,000
2025-03-12	0.850	0.850	0.850	0.850	0.850	2,300
2025-03-11	0.850	0.850	0.850	0.850	0.850	1,750
2025-03-10	0.910	0.910	0.900	0.900	0.900	26,100
2025-03-07	0.900	0.900	0.900	0.900	0.900	0
2025-03-06	0.900	0.900	0.900	0.900	0.900	0
2025-03-05	0.900	0.900	0.900	0.900	0.900	0
2025-03-04	0.900	0.900	0.900	0.900	0.900	5,000
2025-03-03	0.900	0.900	0.900	0.900	0.900	12,500
2025-02-28	0.950	0.950	0.910	0.910	0.910	6,660
2025-02-27	0.940	0.940	0.940	0.940	0.940	44,083
2025-02-26	0.930	0.930	0.930	0.930	0.930	14,000
2025-02-25	0.940	0.940	0.930	0.930	0.930	13,000
2025-02-24	0.950	0.950	0.940	0.940	0.940	20,500
2025-02-21	0.920	0.920	0.920	0.920	0.920	1,000
2025-02-20	0.890	0.910	0.890	0.910	0.910	32,500
2025-02-19	0.830	0.910	0.830	0.910	0.910	32,000
2025-02-18	0.780	0.780	0.780	0.780	0.780	0
2025-02-14	0.780	0.780	0.780	0.780	0.780	0

← NewerPage 7 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.