Skip to main content
Flow Capital Corp. (TSXV:FW)
Canada flag Canada · Delayed Price · Currency is CAD
0.920
+0.010 (1.10%)
Feb 21, 2025, 4:00 PM EST

Flow Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20250.890.910.890.91--32,500
Feb 19, 20250.830.910.830.91-16.67%32,000
Feb 18, 20250.780.780.780.78---
Feb 14, 20250.780.780.780.78---
Feb 13, 20250.780.780.780.78---
Feb 12, 20250.780.780.780.78-4.00%10,500
Feb 11, 20250.750.750.750.75---
Feb 10, 20250.750.750.750.75---
Feb 7, 20250.750.750.750.75---
Feb 6, 20250.750.750.750.75---
Feb 5, 20250.800.800.750.75--6.25%13,541
Feb 4, 20250.800.800.800.80---
Feb 3, 20250.800.800.800.80--3,500
Jan 31, 20250.810.820.800.80--2.44%31,000
Jan 30, 20250.900.990.750.82--9.89%107,978
Jan 29, 20250.910.910.910.91---
Jan 28, 20250.910.910.910.91---
Jan 27, 20250.910.910.910.91---
Jan 24, 20250.910.910.910.91---
Jan 23, 20250.910.910.910.91---
Jan 22, 20250.910.910.910.91---
Jan 21, 20250.910.910.910.91--1,000
Jan 20, 20250.910.910.910.91--85,109
Jan 17, 20250.910.910.910.91---
Jan 16, 20250.910.910.910.91--11,173
Jan 15, 20250.850.910.850.91-3.41%12,500
Jan 14, 20250.850.880.830.88-1.15%16,000
Jan 13, 20250.870.870.870.87-1.16%500
Jan 10, 20250.830.860.830.86-3.61%12,500
Jan 9, 20250.830.830.830.83---
Jan 8, 20250.830.830.830.83--10,000
Jan 7, 20250.830.830.830.83-9.21%7,500
Jan 6, 20250.760.760.760.76---
Jan 3, 20250.760.760.760.76--1,500
Jan 2, 20250.760.760.760.76---
Dec 31, 20240.770.770.760.76--3,500
Dec 30, 20240.760.760.760.76---
Dec 27, 20240.760.760.760.76---
Dec 24, 20240.760.760.760.76---
Dec 23, 20240.760.760.760.76---
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---