Flow Capital Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	0.780	0.780	0.780	0.780	0.780	0
2025-02-12	0.780	0.780	0.780	0.780	0.780	10,500
2025-02-11	0.750	0.750	0.750	0.750	0.750	0
2025-02-10	0.750	0.750	0.750	0.750	0.750	0
2025-02-07	0.750	0.750	0.750	0.750	0.750	0
2025-02-06	0.750	0.750	0.750	0.750	0.750	0
2025-02-05	0.800	0.800	0.750	0.750	0.750	13,541
2025-02-04	0.800	0.800	0.800	0.800	0.800	0
2025-02-03	0.800	0.800	0.800	0.800	0.800	3,500
2025-01-31	0.810	0.820	0.800	0.800	0.800	31,000
2025-01-30	0.900	0.990	0.750	0.820	0.820	107,978
2025-01-29	0.910	0.910	0.910	0.910	0.910	0
2025-01-28	0.910	0.910	0.910	0.910	0.910	0
2025-01-27	0.910	0.910	0.910	0.910	0.910	0
2025-01-24	0.910	0.910	0.910	0.910	0.910	0
2025-01-23	0.910	0.910	0.910	0.910	0.910	0
2025-01-22	0.910	0.910	0.910	0.910	0.910	0
2025-01-21	0.910	0.910	0.910	0.910	0.910	1,000
2025-01-20	0.910	0.910	0.910	0.910	0.910	85,109
2025-01-17	0.910	0.910	0.910	0.910	0.910	0
2025-01-16	0.910	0.910	0.910	0.910	0.910	11,173
2025-01-15	0.850	0.910	0.850	0.910	0.910	12,500
2025-01-14	0.850	0.880	0.830	0.880	0.880	16,000
2025-01-13	0.870	0.870	0.870	0.870	0.870	500
2025-01-10	0.830	0.860	0.830	0.860	0.860	12,500
2025-01-09	0.830	0.830	0.830	0.830	0.830	0
2025-01-08	0.830	0.830	0.830	0.830	0.830	10,000
2025-01-07	0.830	0.830	0.830	0.830	0.830	7,500
2025-01-06	0.760	0.760	0.760	0.760	0.760	0
2025-01-03	0.760	0.760	0.760	0.760	0.760	1,500
2025-01-02	0.760	0.760	0.760	0.760	0.760	0
2024-12-31	0.770	0.770	0.760	0.760	0.760	3,500
2024-12-30	0.760	0.760	0.760	0.760	0.760	0
2024-12-27	0.760	0.760	0.760	0.760	0.760	0
2024-12-24	0.760	0.760	0.760	0.760	0.760	0
2024-12-23	0.760	0.760	0.760	0.760	0.760	0
2024-12-20	0.760	0.760	0.760	0.760	0.760	0
2024-12-19	0.760	0.760	0.760	0.760	0.760	0
2024-12-18	0.760	0.760	0.760	0.760	0.760	600
2024-12-17	0.750	0.750	0.750	0.750	0.750	0
2024-12-16	0.750	0.750	0.750	0.750	0.750	0
2024-12-13	0.750	0.750	0.750	0.750	0.750	0
2024-12-12	0.750	0.750	0.750	0.750	0.750	0
2024-12-11	0.760	0.760	0.750	0.750	0.750	10,802
2024-12-10	0.850	0.850	0.850	0.850	0.850	0
2024-12-09	0.850	0.850	0.850	0.850	0.850	0
2024-12-06	0.800	0.850	0.800	0.850	0.850	8,000
2024-12-05	0.800	0.800	0.800	0.800	0.800	2,630
2024-12-04	0.870	0.870	0.870	0.870	0.870	0
2024-12-03	0.870	0.870	0.870	0.870	0.870	1,500
2024-12-02	0.850	0.860	0.850	0.860	0.860	41,500
2024-11-29	0.750	0.860	0.750	0.850	0.850	23,364
2024-11-28	0.720	0.720	0.720	0.720	0.720	0
2024-11-27	0.720	0.720	0.720	0.720	0.720	0
2024-11-26	0.720	0.720	0.720	0.720	0.720	0
2024-11-25	0.750	0.750	0.710	0.720	0.720	15,300
2024-11-22	0.730	0.730	0.730	0.730	0.730	0
2024-11-21	0.730	0.730	0.730	0.730	0.730	19,500
2024-11-20	0.750	0.750	0.730	0.730	0.730	18,000
2024-11-19	0.750	0.750	0.750	0.750	0.750	0

← NewerPage 8 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.