Skip to main content
Flow Capital Corp. (TSXV:FW)
Canada flag Canada · Delayed Price · Currency is CAD
0.8300
-0.0200 (-2.35%)
May 30, 2025, 4:00 PM EDT

Flow Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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---
May 13, 20250.770.770.770.77---
May 12, 20250.770.770.770.77--500
May 9, 20250.770.770.770.77---
May 8, 20250.770.770.770.77--500
May 7, 20250.770.770.770.77--5,000
May 6, 20250.770.770.770.77---
May 5, 20250.770.770.770.77---
May 2, 20250.770.770.770.77--1,000
May 1, 20250.770.770.770.77---
Apr 30, 20250.770.770.770.77---
Apr 29, 20250.770.770.770.77---
Apr 28, 20250.770.770.770.77---
Apr 25, 20250.770.770.770.77---
Apr 24, 20250.770.770.770.77---
Apr 23, 20250.770.770.770.77---
Apr 22, 20250.770.770.770.77---
Apr 21, 20250.770.770.770.77---
Apr 17, 20250.770.770.770.77---
Apr 16, 20250.770.770.770.77---
Apr 15, 20250.770.770.770.77---
Apr 14, 20250.770.770.770.77---
Apr 11, 20250.770.770.770.77---
Apr 10, 20250.770.770.770.77---
Apr 9, 20250.770.770.770.77---
Apr 8, 20250.770.770.770.77-1.32%500
Apr 7, 20250.840.850.760.76--11.63%12,891
Apr 4, 20250.860.860.860.86---
Apr 3, 20250.860.860.860.86--3.37%5,000
Apr 2, 20250.890.890.890.89---
Apr 1, 20250.890.890.890.89---
Mar 31, 20250.890.890.890.89---
Mar 28, 20250.890.890.890.89--3.26%1,100
Mar 27, 20250.920.920.920.92---
Mar 26, 20250.920.920.920.92-3.37%5,000
Mar 25, 20250.890.890.890.89--1.11%500
Mar 24, 20250.900.900.900.90---
Mar 21, 20250.900.900.900.90--500
Mar 20, 20250.900.900.900.90---