Skip to main content
logo
Flow Capital Corp. (TSXV:FW)
Canada flag Canada · Delayed Price · Currency is CAD
0.8000
0.00 (0.00%)
Jul 24, 2025, 4:00 PM EDT

Flow Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 20250.800.800.800.80---
Jul 23, 20250.800.800.800.80--3.61%19,000
Jul 22, 20250.830.830.830.83--4.60%7,000
Jul 21, 20250.870.870.870.87---
Jul 18, 20250.870.870.870.87--500
Jul 17, 20250.870.870.870.87---
Jul 16, 20250.810.870.700.87--1.14%424,500
Jul 15, 20250.880.880.880.88---
Jul 14, 20250.880.880.880.88-4.76%500
Jul 11, 20250.840.840.840.84---
Jul 10, 20250.840.840.840.84---
Jul 9, 20250.840.840.840.84---
Jul 8, 20250.840.840.840.84--4.55%4,000
Jul 7, 20250.880.880.880.88--12,863
Jul 4, 20250.880.880.880.88---
Jul 3, 20250.880.880.880.88-1.15%11,000
Jul 2, 20250.870.870.870.87-7.41%7,500
Jun 30, 20250.810.810.810.81---
Jun 27, 20250.810.810.810.81---
Jun 26, 20250.900.900.810.81--10.00%13,500
Jun 25, 20250.900.900.900.90-8.43%1,000
Jun 24, 20250.830.830.830.83---
Jun 23, 20250.830.830.830.83---
Jun 20, 20250.830.830.830.83---
Jun 19, 20250.840.840.830.83--1.19%40,981
Jun 18, 20250.840.840.840.84---
Jun 17, 20250.840.840.840.84-1.20%1,023
Jun 16, 20250.830.830.830.83---
Jun 13, 20250.830.830.830.83---
Jun 12, 20250.830.830.830.83---
Jun 11, 20250.830.830.830.83---
Jun 10, 20250.830.830.830.83-1.22%602
Jun 9, 20250.850.850.820.82--3.53%34,000
Jun 6, 20250.900.900.850.85--6.59%12,850
Jun 5, 20250.910.910.910.91-9.64%21,500
Jun 4, 20250.830.830.830.83---
Jun 3, 20250.830.830.830.83---
Jun 2, 20250.830.830.830.83---
May 30, 20250.850.850.830.83--2.35%23,000
May 29, 20250.850.850.850.85-1.19%25,000
May 28, 20250.840.840.840.84---
May 27, 20250.840.840.840.84---
May 26, 20250.840.840.840.84--4,000
May 23, 20250.840.840.840.84-3.70%13,500
May 22, 20250.810.810.810.81---
May 21, 20250.810.810.810.81---
May 20, 20250.810.810.810.81---
May 16, 20250.800.820.800.81-5.19%63,541
May 15, 20250.770.770.770.77--3,000
May 14, 20250.770.770.770.77---