Skip to main content
Flow Capital Corp. (TSXV: FW)
Canada flag Canada · Delayed Price · Currency is CAD
0.760
0.00 (0.00%)
Dec 19, 2024, 9:30 AM EST

Flow Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.760.760.760.76---
Dec 19, 20240.760.760.760.76---
Dec 18, 20240.760.760.760.76-1.33%600
Dec 17, 20240.750.750.750.75---
Dec 16, 20240.750.750.750.75---
Dec 13, 20240.750.750.750.75---
Dec 12, 20240.750.750.750.75---
Dec 11, 20240.760.760.750.75--11.76%10,802
Dec 10, 20240.850.850.850.85---
Dec 9, 20240.850.850.850.85---
Dec 6, 20240.800.850.800.85-6.25%8,000
Dec 5, 20240.800.800.800.80--8.05%2,630
Dec 4, 20240.870.870.870.87---
Dec 3, 20240.870.870.870.87-1.16%1,500
Dec 2, 20240.850.860.850.86-1.18%41,500
Nov 29, 20240.750.860.750.85-18.06%23,364
Nov 28, 20240.720.720.720.72---
Nov 27, 20240.720.720.720.72---
Nov 26, 20240.720.720.720.72---
Nov 25, 20240.750.750.710.72--1.37%15,300
Nov 22, 20240.730.730.730.73---
Nov 21, 20240.730.730.730.73--19,500
Nov 20, 20240.750.750.730.73--2.67%18,000
Nov 19, 20240.750.750.750.75---
Nov 18, 20240.750.750.750.75---
Nov 15, 20240.750.750.750.75--2,500
Nov 14, 20240.750.750.750.75--2,025
Nov 13, 20240.760.760.750.75--1.32%1,500
Nov 12, 20240.760.760.760.76--1.30%1,200
Nov 11, 20240.760.770.760.77--7,500
Nov 8, 20240.770.770.770.77---
Nov 7, 20240.770.770.770.77---
Nov 6, 20240.770.770.770.77---
Nov 5, 20240.770.770.770.77---
Nov 4, 20240.770.770.770.77---
Nov 1, 20240.770.770.770.77---
Oct 31, 20240.770.770.770.77---
Oct 30, 20240.770.770.770.77--10,000
Oct 29, 20240.770.770.770.77-6.94%500
Oct 28, 20240.730.730.720.72--9,500
Oct 25, 20240.720.720.720.72---
Oct 24, 20240.720.720.720.72--15,000
Oct 23, 20240.730.730.720.72--1.37%10,000
Oct 22, 20240.730.730.730.73---
Oct 21, 20240.730.730.730.73--10,000
Oct 18, 20240.730.730.730.73---
Oct 17, 20240.740.740.730.73--5,000
Oct 16, 20240.730.730.730.73---
Oct 15, 20240.730.730.730.73---
Oct 11, 20240.730.730.730.73---
Oct 10, 20240.730.730.730.73---
Oct 9, 20240.730.730.730.73---
Oct 8, 20240.730.730.730.73--4,000
Oct 7, 20240.730.730.730.73--16,900
Oct 4, 20240.730.730.730.73--28,000
Oct 3, 20240.730.730.730.73-1.39%15,500
Oct 2, 20240.720.720.720.72---
Oct 1, 20240.720.720.720.72---
Sep 30, 20240.720.720.720.72---
Sep 27, 20240.720.720.720.72---
Sep 26, 20240.720.720.720.72---
Sep 25, 20240.720.720.720.72---
Sep 24, 20240.720.720.720.72--1,000
Sep 23, 20240.730.730.720.72--14.29%13,000
Sep 20, 20240.840.840.840.84---
Sep 19, 20240.840.840.840.84---
Sep 18, 20240.840.840.840.84--1,000
Sep 17, 20240.840.840.840.84---
Sep 16, 20240.840.840.840.84---
Sep 13, 20240.840.840.840.84-6.33%7,525
Sep 12, 20240.790.790.790.79-5.33%10,500
Sep 11, 20240.750.750.750.75--7,000
Sep 10, 20240.750.750.750.75---
Sep 9, 20240.750.750.750.75-7.14%5,050
Sep 6, 20240.670.700.670.70-4.48%44,050
Sep 5, 20240.670.670.670.67--750
Sep 4, 20240.670.670.670.67--10,000
Sep 3, 20240.670.670.670.67-1.52%10,000
Aug 30, 20240.660.660.660.66---
Aug 29, 20240.660.660.660.66--1.49%21,500
Aug 28, 20240.670.670.670.67---
Aug 27, 20240.670.670.670.67--23,500
Aug 26, 20240.670.670.670.67---
Aug 23, 20240.670.670.670.67--1,500
Aug 22, 20240.670.670.670.67---
Aug 21, 20240.670.670.670.67--15,508
Aug 20, 20240.670.670.670.67-3.08%2,200
Aug 19, 20240.650.650.650.65---
Aug 16, 20240.650.650.650.65---
Aug 15, 20240.650.650.650.65--7,500
Aug 14, 20240.650.650.650.65---
Aug 13, 20240.650.650.650.65---
Aug 12, 20240.650.650.650.65---
Aug 9, 20240.650.650.650.65---
Aug 8, 20240.610.650.610.65--7.14%4,525
Aug 7, 20240.700.700.700.70---
Aug 6, 20240.700.700.700.70---
Aug 2, 20240.700.700.700.70---
Aug 1, 20240.700.700.700.70---
Jul 31, 20240.700.700.700.70-7.69%3,000