Canada markets closed

Flow Beverage Corp. (FLOW.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.2100+0.0200 (+10.53%)
At close: 03:21PM EDT
Time Period:
May 25, 2023 - May 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 24, 20240.22000.22000.20000.21000.210018,600
May 23, 20240.19000.19000.19000.19000.1900-
May 22, 20240.19000.19000.19000.19000.190012,400
May 21, 20240.20000.20000.19000.19000.190065,000
May 17, 20240.19000.23000.19000.20000.2000121,600
May 16, 20240.18500.18500.18000.18500.185026,700
May 15, 20240.15000.19000.15000.18500.1850290,900
May 14, 20240.15000.15000.15000.15000.150061,600
May 13, 20240.14000.15000.14000.15000.1500128,500
May 10, 20240.15000.15000.15000.15000.150066,400
May 09, 20240.15000.15000.15000.15000.15003,700
May 08, 20240.16000.16000.14000.15000.1500145,000
May 07, 20240.16000.16000.16000.16000.160036,200
May 06, 20240.17000.18000.16000.17000.170052,000
May 03, 20240.18000.18000.18000.18000.1800-
May 02, 20240.20000.20000.16000.18000.180079,000
May 01, 20240.17000.17000.14000.17000.1700157,500
Apr 30, 20240.16500.16500.16500.16500.1650-
Apr 29, 20240.18000.19000.16500.16500.165073,300
Apr 26, 20240.17500.18000.17500.18000.180017,200
Apr 25, 20240.18000.18000.17500.18000.180025,000
Apr 24, 20240.18000.18000.18000.18000.18007,000
Apr 23, 20240.18500.18500.18000.18500.1850127,000
Apr 22, 20240.18500.18500.18500.18500.185018,400
Apr 19, 20240.19500.19500.18500.18500.18504,000
Apr 18, 20240.19000.19000.19000.19000.1900-
Apr 17, 20240.19000.19000.19000.19000.19001,600
Apr 16, 20240.19500.19500.18500.18500.18507,500
Apr 15, 20240.20500.20500.19500.19500.19502,300
Apr 12, 20240.19500.19500.19500.19500.1950600
Apr 11, 20240.19000.20500.18500.20500.205063,000
Apr 10, 20240.19000.19000.19000.19000.19003,500
Apr 09, 20240.18000.18500.18000.18500.18504,000
Apr 08, 20240.20000.20000.20000.20000.200010,000
Apr 05, 20240.18500.18500.18500.18500.18502,500
Apr 04, 20240.20000.20000.20000.20000.20004,000
Apr 03, 20240.19000.19000.19000.19000.19003,000
Apr 02, 20240.19000.20000.18500.20000.200019,700
Apr 01, 20240.19500.20000.19000.19000.190011,600
Mar 28, 20240.18000.20000.18000.18500.185060,600
Mar 27, 20240.20500.20500.18000.18000.180057,400
Mar 26, 20240.20500.20500.19000.19000.190073,000
Mar 25, 20240.21500.21500.20000.20000.200077,400
Mar 22, 20240.22000.22000.20500.20500.20509,500
Mar 21, 20240.22000.22500.20500.21500.215021,100
Mar 20, 20240.23500.23500.20500.21000.210047,500
Mar 19, 20240.24500.24500.22500.22500.22507,700
Mar 18, 20240.22000.26000.21800.22500.2250172,300
Mar 15, 20240.21000.21000.21000.21000.210035,900
Mar 14, 20240.22000.23000.21000.21000.2100106,600
Mar 13, 20240.23000.23000.19500.21000.2100110,400
Mar 12, 20240.25500.26000.24000.24000.240019,200
Mar 11, 20240.26000.26000.22500.24000.240042,900
Mar 08, 20240.24000.26000.23500.25000.250034,800
Mar 07, 20240.23000.24000.22000.24000.240015,500
Mar 06, 20240.23000.23000.22500.23000.23008,800
Mar 05, 20240.22500.22500.22500.22500.22503,000
Mar 04, 20240.23500.23500.23500.23500.23502,900
Mar 01, 20240.24500.25000.22500.23000.230089,000
Feb 29, 20240.24000.24000.24000.24000.240020,300
Feb 28, 20240.25500.25500.25500.25500.25501,000
Feb 27, 20240.24000.25000.24000.25000.250020,000
Feb 26, 20240.26000.26000.24500.26000.26009,000
Feb 23, 20240.25000.25000.25000.25000.25002,400
Feb 22, 20240.26500.26500.25000.26000.260021,500
Feb 21, 20240.26500.26500.26000.26000.260018,100
Feb 20, 20240.26500.26500.24000.25500.255026,300
Feb 16, 20240.25000.25000.25000.25000.2500500
Feb 15, 20240.24500.26000.24500.25500.255030,600
Feb 14, 20240.26000.26000.24500.25500.255063,000
Feb 13, 20240.26500.26500.25500.26000.260010,200
Feb 12, 20240.28000.28000.27000.27500.275012,700
Feb 09, 20240.28500.29500.26500.26500.265034,500
Feb 08, 20240.29500.29500.29500.29500.29504,000
Feb 07, 20240.29500.29500.29500.29500.29501,700
Feb 06, 20240.28500.29000.28000.29000.29007,400
Feb 05, 20240.29000.30000.28500.28500.285030,900
Feb 02, 20240.31000.31000.31000.31000.31006,100
Feb 01, 20240.30000.31500.29000.31500.315026,000
Jan 31, 20240.31000.32000.31000.31000.31007,100
Jan 30, 20240.30000.31000.29000.31000.310010,500
Jan 29, 20240.29000.29000.29000.29000.2900-
Jan 26, 20240.27500.29000.27000.29000.29008,400
Jan 25, 20240.31000.32000.27500.29000.290019,500
Jan 24, 20240.33000.33000.29000.29000.290045,000
Jan 23, 20240.25000.36000.23500.32000.3200449,700
Jan 22, 20240.23500.23500.23500.23500.23502,500
Jan 19, 20240.26000.26000.23000.23500.235050,000
Jan 18, 20240.25500.26000.25000.26000.260044,000
Jan 17, 20240.27000.27000.27000.27000.2700-
Jan 16, 20240.27000.27000.27000.27000.2700-
Jan 15, 20240.27000.27000.27000.27000.27006,200
Jan 12, 20240.27000.27000.27000.27000.270014,500
Jan 11, 20240.29000.29000.27000.27000.27007,600
Jan 10, 20240.29000.29000.29000.29000.29002,000
Jan 09, 20240.29000.29000.29000.29000.29002,700
Jan 08, 20240.29000.30000.29000.30000.300031,500
Jan 05, 20240.27000.28000.27000.27000.270036,000
Jan 04, 20240.28000.28000.28000.28000.28001,100
Jan 03, 20240.24000.30000.24000.26500.2650176,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...