Flow Capital Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	0.750	0.750	0.750	0.750	0.750	0
2024-11-18	0.750	0.750	0.750	0.750	0.750	0
2024-11-15	0.750	0.750	0.750	0.750	0.750	2,500
2024-11-14	0.750	0.750	0.750	0.750	0.750	2,025
2024-11-13	0.760	0.760	0.750	0.750	0.750	1,500
2024-11-12	0.760	0.760	0.760	0.760	0.760	1,200
2024-11-11	0.760	0.770	0.760	0.770	0.770	7,500
2024-11-08	0.770	0.770	0.770	0.770	0.770	0
2024-11-07	0.770	0.770	0.770	0.770	0.770	0
2024-11-06	0.770	0.770	0.770	0.770	0.770	0
2024-11-05	0.770	0.770	0.770	0.770	0.770	0
2024-11-04	0.770	0.770	0.770	0.770	0.770	0
2024-11-01	0.770	0.770	0.770	0.770	0.770	0
2024-10-31	0.770	0.770	0.770	0.770	0.770	0
2024-10-30	0.770	0.770	0.770	0.770	0.770	10,000
2024-10-29	0.770	0.770	0.770	0.770	0.770	500
2024-10-28	0.730	0.730	0.720	0.720	0.720	9,500
2024-10-25	0.720	0.720	0.720	0.720	0.720	0
2024-10-24	0.720	0.720	0.720	0.720	0.720	15,000
2024-10-23	0.730	0.730	0.720	0.720	0.720	10,000
2024-10-22	0.730	0.730	0.730	0.730	0.730	0
2024-10-21	0.730	0.730	0.730	0.730	0.730	10,000
2024-10-18	0.730	0.730	0.730	0.730	0.730	0
2024-10-17	0.740	0.740	0.730	0.730	0.730	5,000
2024-10-16	0.730	0.730	0.730	0.730	0.730	0
2024-10-15	0.730	0.730	0.730	0.730	0.730	0
2024-10-11	0.730	0.730	0.730	0.730	0.730	0
2024-10-10	0.730	0.730	0.730	0.730	0.730	0
2024-10-09	0.730	0.730	0.730	0.730	0.730	0
2024-10-08	0.730	0.730	0.730	0.730	0.730	4,000
2024-10-07	0.730	0.730	0.730	0.730	0.730	16,900
2024-10-04	0.730	0.730	0.730	0.730	0.730	28,000
2024-10-03	0.730	0.730	0.730	0.730	0.730	15,500
2024-10-02	0.720	0.720	0.720	0.720	0.720	0
2024-10-01	0.720	0.720	0.720	0.720	0.720	0
2024-09-30	0.720	0.720	0.720	0.720	0.720	0
2024-09-27	0.720	0.720	0.720	0.720	0.720	0
2024-09-26	0.720	0.720	0.720	0.720	0.720	0
2024-09-25	0.720	0.720	0.720	0.720	0.720	0
2024-09-24	0.720	0.720	0.720	0.720	0.720	1,000
2024-09-23	0.730	0.730	0.720	0.720	0.720	13,000
2024-09-20	0.840	0.840	0.840	0.840	0.840	0
2024-09-19	0.840	0.840	0.840	0.840	0.840	0
2024-09-18	0.840	0.840	0.840	0.840	0.840	1,000
2024-09-17	0.840	0.840	0.840	0.840	0.840	0
2024-09-16	0.840	0.840	0.840	0.840	0.840	0
2024-09-13	0.840	0.840	0.840	0.840	0.840	7,525
2024-09-12	0.790	0.790	0.790	0.790	0.790	10,500
2024-09-11	0.750	0.750	0.750	0.750	0.750	7,000
2024-09-10	0.750	0.750	0.750	0.750	0.750	0
2024-09-09	0.750	0.750	0.750	0.750	0.750	5,050
2024-09-06	0.670	0.700	0.670	0.700	0.700	44,050
2024-09-05	0.670	0.670	0.670	0.670	0.670	750
2024-09-04	0.670	0.670	0.670	0.670	0.670	10,000
2024-09-03	0.670	0.670	0.670	0.670	0.670	10,000
2024-08-30	0.660	0.660	0.660	0.660	0.660	0
2024-08-29	0.660	0.660	0.660	0.660	0.660	21,500
2024-08-28	0.670	0.670	0.670	0.670	0.670	0
2024-08-27	0.670	0.670	0.670	0.670	0.670	23,500
2024-08-26	0.670	0.670	0.670	0.670	0.670	0

← NewerPage 9 of 21 · 1,257 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.