Skip to main content
Flow Capital Corp. (TSXV:FW)
Canada flag Canada · Delayed Price · Currency is CAD
0.8900
-0.0300 (-3.26%)
Mar 28, 2025, 9:30 AM EST

Flow Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 20250.890.890.890.89--3.26%1,000
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---
Mar 19, 20250.900.900.900.90--500
Mar 18, 20250.900.900.900.90--3,000
Mar 17, 20250.900.900.900.90-5.88%500
Mar 14, 20250.850.850.850.85---
Mar 13, 20250.850.850.850.85--6,000
Mar 12, 20250.850.850.850.85--2,300
Mar 11, 20250.850.850.850.85--5.56%1,750
Mar 10, 20250.910.910.900.90--26,100
Mar 7, 20250.900.900.900.90---
Mar 6, 20250.900.900.900.90---
Mar 5, 20250.900.900.900.90---
Mar 4, 20250.900.900.900.90--5,000
Mar 3, 20250.900.900.900.90--1.10%12,500
Feb 28, 20250.950.950.910.91--3.19%6,660
Feb 27, 20250.940.940.940.94-1.08%44,083
Feb 26, 20250.930.930.930.93--14,000
Feb 25, 20250.940.940.930.93--1.06%13,000
Feb 24, 20250.950.950.940.94-2.17%20,500
Feb 21, 20250.920.920.920.92-1.10%1,000
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---