Canada markets closed

Flow CAD (FLOW-CAD)

CCC - CoinMarketCap. Currency in CAD
Add to watchlist
1.2302+0.0400 (+3.36%)
As of 07:31AM UTC. Market open.
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 04, 20241.24471.24911.22951.23021.230253,968,164
May 03, 20241.17031.20821.13321.19341.193461,372,924
May 02, 20241.15851.17261.09341.17031.170396,185,185
May 01, 20241.22611.24221.12231.15851.158577,024,853
Apr 30, 20241.22291.23511.17561.22611.226158,556,159
Apr 29, 20241.23871.26781.21871.22291.222944,735,760
Apr 28, 20241.23551.24771.18711.23871.238756,660,556
Apr 27, 20241.26381.26911.22551.23531.235358,603,656
Apr 26, 20241.28161.30311.22581.26381.263877,702,255
Apr 25, 20241.29691.41361.27131.28161.2816127,008,103
Apr 24, 20241.31301.32531.28101.29691.296957,031,042
Apr 23, 20241.27261.33331.26421.31301.313070,225,736
Apr 22, 20241.29711.31151.25481.27261.272653,105,190
Apr 21, 20241.20871.30441.19271.29711.297157,771,164
Apr 20, 20241.20751.23161.10651.20871.208789,780,733
Apr 19, 20241.16341.21671.13801.20751.207577,029,669
Apr 18, 20241.21691.23461.13941.16341.163475,963,686
Apr 17, 20241.21121.23441.15811.21691.216990,765,714
Apr 16, 20241.28361.33421.16961.21121.2112115,374,560
Apr 15, 20241.20891.29661.14921.28361.2836158,942,296
Apr 14, 20241.40721.41631.06101.20891.2089184,114,653
Apr 13, 20241.62691.64951.29221.40721.4072146,067,760
Apr 12, 20241.67521.68051.61811.62691.626988,492,491
Apr 11, 20241.69341.70461.60031.67521.675286,537,878
Apr 10, 20241.78211.79111.68491.69341.693486,136,501
Apr 09, 20241.70011.79451.65911.78211.782183,084,145
Apr 08, 20241.70101.72431.67771.70011.700148,080,159
Apr 07, 20241.69131.71761.65611.70101.701049,032,147
Apr 06, 20241.66661.72181.57191.69131.691390,780,917
Apr 05, 20241.59251.69091.55841.66661.666686,190,188
Apr 04, 20241.57621.65081.52951.59251.5925103,760,082
Apr 03, 20241.70401.70401.55891.57621.5762129,454,030
Apr 02, 20241.81951.82791.66561.70401.7040115,557,747
Apr 01, 20241.76141.81931.74971.81951.819568,272,901
Mar 31, 20241.83261.83471.74871.76141.761481,330,597
Mar 30, 20241.89091.89111.80861.83261.8326101,258,774
Mar 29, 20241.88031.90291.80201.89091.8909126,024,114
Mar 28, 20241.95712.04971.84531.88031.8803198,655,526
Mar 27, 20241.86931.98311.86421.95711.9571170,454,929
Mar 26, 20241.77941.90441.77431.86931.8693137,959,643
Mar 25, 20241.72341.80771.72311.77941.7794112,616,616
Mar 24, 20241.69971.77841.67911.72341.723488,290,270
Mar 23, 20241.76651.80881.65931.69971.6997135,623,447
Mar 22, 20241.78821.81511.71761.76651.7665146,225,756
Mar 21, 20241.62661.79401.55171.78821.7882205,872,559
Mar 20, 20241.74601.81581.55261.62661.6266309,862,464
Mar 19, 20241.84571.90031.70891.74601.7460170,500,632
Mar 18, 20241.71691.86881.64001.84571.8457182,202,269
Mar 17, 20241.90151.94711.67231.71691.7169202,056,784
Mar 16, 20242.07032.09241.77141.90151.9015321,079,680
Mar 15, 20242.15382.15601.96152.07022.0702242,438,388
Mar 14, 20242.21782.28462.09072.15382.1538220,847,972
Mar 13, 20242.05292.25642.02732.21782.2178476,636,168
Mar 12, 20241.92822.10461.82122.05292.0529320,924,589
Mar 11, 20241.86752.01361.85901.92811.9281228,816,425
Mar 10, 20241.80851.94541.78281.86751.8675170,010,540
Mar 09, 20241.80211.81401.70561.80851.8085181,307,459
Mar 08, 20241.64121.90021.63811.80211.8021469,869,284
Mar 07, 20241.52901.65211.45461.64121.6412192,070,456
Mar 06, 20241.67011.71591.34301.52901.5290316,767,644
Mar 05, 20241.64101.75701.61671.66961.6696228,276,199
Mar 04, 20241.64711.65991.49611.64131.6413168,608,690
Mar 03, 20241.53551.68451.51861.64761.6476197,714,224
Mar 02, 20241.43901.54321.43901.53541.5354146,442,128
Mar 01, 20241.43731.49811.39111.43891.4389252,482,010
Feb 29, 20241.45601.50521.32921.43721.4372248,663,038
Feb 28, 20241.41991.49131.39311.45611.4561214,386,981
Feb 27, 20241.38511.45271.33271.41961.4196192,458,248
Feb 26, 20241.35161.40011.32591.38511.3851103,314,597
Feb 25, 20241.36121.43701.32011.35131.3513186,751,060
Feb 24, 20241.29071.37341.24351.36141.3614198,295,442
Feb 23, 20241.19331.29651.16011.29071.2907116,068,180
Feb 22, 20241.25551.25721.15431.19321.193287,238,151
Feb 21, 20241.29371.29491.19721.25561.2556105,555,512
Feb 20, 20241.29431.31551.26881.29351.293581,875,568
Feb 19, 20241.25821.30581.24441.29251.292568,814,799
Feb 18, 20241.28941.29561.21231.25821.258275,288,669
Feb 17, 20241.28911.34601.24941.28941.2894125,781,422
Feb 16, 20241.25561.33721.25411.28871.2887198,057,487
Feb 15, 20241.16281.26231.15551.25561.2556128,091,753
Feb 14, 20241.14521.19981.14521.16281.1628126,155,440
Feb 13, 20241.10271.15441.07611.14581.145868,874,120
Feb 12, 20241.12341.13111.10041.10251.102547,406,071
Feb 11, 20241.09701.14101.08451.12391.123982,938,515
Feb 10, 20241.06691.10261.05821.09701.097081,486,702
Feb 09, 20241.00291.10180.99601.06711.067178,472,287
Feb 08, 20240.98851.00450.96961.00281.002838,302,700
Feb 07, 20240.97371.00350.96310.98860.988638,953,102
Feb 06, 20240.95810.99270.94540.97370.973738,861,906
Feb 05, 20241.00261.00320.95580.95790.957932,518,181
Feb 04, 20240.99881.01540.99811.00261.002636,307,985
Feb 03, 20240.97381.00410.96760.99880.998841,311,514
Feb 02, 20240.95880.97880.93430.97400.974054,329,323
Feb 01, 20240.99140.99480.94770.95880.958867,169,328
Jan 31, 20241.02591.03120.98880.99150.991559,857,983
Jan 30, 20240.99741.03870.99251.02591.025948,641,082
Jan 29, 20241.03091.03920.99180.99740.997448,639,872
Jan 28, 20241.01691.03541.00161.03101.031039,856,725
Jan 27, 20240.97721.02920.97091.01721.017261,358,642
Jan 26, 20241.01691.01690.96090.97720.977258,300,614
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...