Flow Capital Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.970	0.970	0.970	0.970	0.970	9,500
2026-10-16	0.970	0.970	0.970	0.970	0.970	19,000
2026-10-15	0.970	0.970	0.970	0.970	0.970	8,000
2026-10-14	0.970	0.970	0.970	0.970	0.970	0
2026-10-13	1.000	1.000	0.970	0.970	0.970	22,700
2026-10-09	1.000	1.000	1.000	1.000	1.000	7,500
2026-10-08	0.900	0.900	0.900	0.900	0.900	0
2026-10-07	0.900	0.900	0.900	0.900	0.900	0
2026-10-06	0.900	0.900	0.900	0.900	0.900	0
2026-10-05	0.900	0.900	0.900	0.900	0.900	0
2026-10-02	0.900	0.900	0.900	0.900	0.900	0
2026-10-01	0.900	0.900	0.900	0.900	0.900	0
2026-09-30	0.900	0.900	0.900	0.900	0.900	0
2026-09-29	0.900	0.900	0.900	0.900	0.900	0
2026-09-28	0.900	0.900	0.900	0.900	0.900	0
2026-09-25	0.900	0.900	0.900	0.900	0.900	0
2026-09-24	0.950	0.950	0.900	0.900	0.900	27,200
2026-09-23	1.000	1.000	1.000	1.000	1.000	19,016
2026-09-22	1.000	1.000	1.000	1.000	1.000	0
2026-09-21	1.000	1.000	1.000	1.000	1.000	10,005
2026-09-18	1.010	1.050	1.010	1.050	1.050	3,600
2026-09-17	1.050	1.050	1.000	1.050	1.050	21,300
2026-09-16	1.000	1.050	1.000	1.050	1.050	2,787
2026-09-15	0.900	1.000	0.900	1.000	1.000	134,148
2026-09-14	0.850	0.850	0.850	0.850	0.850	0
2026-09-11	0.850	0.850	0.850	0.850	0.850	0
2026-09-10	0.850	0.850	0.850	0.850	0.850	0
2026-09-09	0.850	0.850	0.850	0.850	0.850	7,067
2026-09-08	0.900	0.900	0.900	0.900	0.900	1,000
2026-09-04	0.850	0.850	0.850	0.850	0.850	9,000
2026-09-03	0.860	0.860	0.860	0.860	0.860	0
2026-09-02	0.860	0.860	0.860	0.860	0.860	7,000
2026-09-01	0.850	0.850	0.850	0.850	0.850	8,000
2026-08-31	0.890	0.900	0.890	0.900	0.900	32,000
2026-08-28	0.840	0.840	0.840	0.840	0.840	3,000
2026-08-27	0.840	0.840	0.840	0.840	0.840	10,000
2026-08-26	0.840	0.840	0.840	0.840	0.840	0
2026-08-25	0.800	0.840	0.800	0.840	0.840	6,800
2026-08-24	0.770	0.770	0.770	0.770	0.770	0
2026-08-21	0.770	0.770	0.770	0.770	0.770	0
2026-08-20	0.770	0.770	0.770	0.770	0.770	10,400
2026-08-19	0.740	0.740	0.740	0.740	0.740	0
2026-08-18	0.740	0.740	0.740	0.740	0.740	0
2026-08-17	0.740	0.740	0.740	0.740	0.740	12,838
2026-08-14	0.740	0.740	0.740	0.740	0.740	0
2026-08-13	0.740	0.740	0.740	0.740	0.740	0
2026-08-12	0.740	0.740	0.740	0.740	0.740	0
2026-08-11	0.740	0.740	0.740	0.740	0.740	0
2026-08-10	0.740	0.740	0.740	0.740	0.740	0
2026-08-07	0.740	0.740	0.740	0.740	0.740	0
2026-08-06	0.740	0.740	0.740	0.740	0.740	0
2026-08-05	0.740	0.740	0.740	0.740	0.740	0
2026-08-04	0.740	0.740	0.740	0.740	0.740	0
2026-07-31	0.740	0.740	0.740	0.740	0.740	0
2026-07-30	0.740	0.740	0.740	0.740	0.740	0
2026-07-29	0.740	0.740	0.740	0.740	0.740	6,853
2026-07-28	0.740	0.740	0.740	0.740	0.740	20,100
2026-07-27	0.740	0.740	0.740	0.740	0.740	13,406
2026-07-24	0.740	0.740	0.740	0.740	0.740	0
2026-07-23	0.740	0.740	0.740	0.740	0.740	0

Page 1 of 3 · 126 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.