Flow Capital Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	0.850	0.850	0.850	0.850	0.850	0
2025-08-11	0.850	0.850	0.850	0.850	0.850	13,000
2025-08-08	0.810	0.810	0.800	0.800	0.800	42,000
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

← NewerPage 6 of 21 · 1,259 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.