Canada Markets closed

Flow Beverage Corp. (FLOW.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.4500+0.0100 (+2.27%)
At close: 01:10PM EST
Time Period:
Dec 04, 2021 - Dec 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 20220.43500.45000.42500.45000.450012,300
Dec 01, 20220.45000.45000.44000.44000.44008,800
Nov 30, 20220.43000.45000.40500.45000.450095,900
Nov 29, 20220.38500.45000.38500.43000.430070,000
Nov 28, 20220.39000.42000.37000.40500.405010,900
Nov 25, 20220.39000.39000.39000.39000.39001,100
Nov 24, 20220.39000.39000.39000.39000.3900-
Nov 23, 20220.42000.42000.39000.39000.39002,600
Nov 22, 20220.42000.42000.42000.42000.42003,500
Nov 21, 20220.46500.46500.42000.42000.420022,100
Nov 18, 20220.40000.46000.40000.45000.450051,700
Nov 17, 20220.50000.50000.39000.39000.390014,700
Nov 16, 20220.47000.47000.46500.47000.470012,000
Nov 15, 20220.49500.55000.45500.47000.470036,600
Nov 14, 20220.48000.48000.46500.47000.470010,400
Nov 11, 20220.39500.55000.39500.43000.430060,900
Nov 10, 20220.28000.36000.26500.36000.3600107,100
Nov 09, 20220.24500.29500.24000.26000.260016,000
Nov 08, 20220.24500.24500.22000.22000.22005,600
Nov 07, 20220.24000.24000.23000.23000.23008,200
Nov 04, 20220.22500.22500.22500.22500.225013,900
Nov 03, 20220.23000.25000.22500.22500.225013,700
Nov 02, 20220.26000.26000.22000.22000.220012,200
Nov 01, 20220.23000.24000.23000.24000.240014,600
Oct 31, 20220.21500.22000.21000.22000.22006,600
Oct 28, 20220.22000.23800.22000.23000.23006,800
Oct 27, 20220.23000.23000.22000.22500.22503,600
Oct 26, 20220.25000.25000.23000.24000.240041,500
Oct 25, 20220.24500.24500.22000.22000.220019,900
Oct 24, 20220.28000.28000.26000.26000.260016,900
Oct 21, 20220.29000.29000.28000.28000.280010,600
Oct 20, 20220.28000.28000.28000.28000.28004,300
Oct 19, 20220.27000.27000.27000.27000.2700-
Oct 18, 20220.29500.29500.27000.27000.270019,900
Oct 17, 20220.27500.29500.27500.27500.275092,600
Oct 14, 20220.27000.27000.27000.27000.27002,800
Oct 13, 20220.24000.30000.24000.29000.290063,100
Oct 12, 20220.33500.33500.30000.31000.310012,000
Oct 11, 20220.38000.38000.34000.34000.34004,300
Oct 07, 20220.38000.38000.35000.35500.355013,100
Oct 06, 20220.40000.40000.37000.38000.380023,600
Oct 05, 20220.43500.43500.40000.40000.40004,900
Oct 04, 20220.38000.44000.38000.44000.44004,600
Oct 03, 20220.44000.44000.44000.44000.4400400
Sept 30, 20220.42500.46500.35000.44000.440019,700
Sept 29, 20220.43000.43000.43000.43000.4300900
Sept 28, 20220.44000.44000.44000.44000.4400100
Sept 27, 20220.44000.44000.44000.44000.44002,600
Sept 26, 20220.48000.49000.47300.47300.473020,000
Sept 23, 20220.45000.45000.45000.45000.4500900
Sept 22, 20220.47500.47500.47000.47000.47007,500
Sept 21, 20220.45500.45500.42500.42500.425025,000
Sept 20, 20220.43500.47000.43500.47000.47006,700
Sept 19, 20220.48000.48000.48000.48000.480014,100
Sept 16, 20220.47000.47000.47000.47000.4700900
Sept 15, 20220.47500.48000.43000.48000.48007,200
Sept 14, 20220.48000.48000.47000.48000.480011,600
Sept 13, 20220.47000.47000.47000.47000.4700-
Sept 12, 20220.48000.48000.47000.47000.470013,100
Sept 09, 20220.45000.45000.45000.45000.4500-
Sept 08, 20220.45000.45000.45000.45000.4500-
Sept 07, 20220.45000.45000.45000.45000.45002,800
Sept 06, 20220.48000.48000.47000.48000.48002,200
Sept 02, 20220.47000.47000.47000.47000.47001,300
Sept 01, 20220.49000.49000.49000.49000.49002,200
Aug 31, 20220.50000.51000.50000.50500.50505,100
Aug 30, 20220.48000.48000.48000.48000.48001,400
Aug 29, 20220.52000.52000.47500.50000.500012,600
Aug 26, 20220.52000.53000.52000.53000.53003,500
Aug 25, 20220.51500.51500.51500.51500.51501,100
Aug 24, 20220.57000.57000.51000.51500.51508,300
Aug 23, 20220.50000.50000.50000.50000.5000-
Aug 22, 20220.50000.50000.50000.50000.5000300
Aug 19, 20220.52000.53000.50000.50000.50002,500
Aug 18, 20220.50700.50700.50700.50700.50701,800
Aug 17, 20220.51000.51000.51000.51000.5100400
Aug 16, 20220.51500.51500.50000.51000.510017,500
Aug 15, 20220.53000.53000.50000.51000.510025,800
Aug 12, 20220.50000.53000.50000.51500.515016,200
Aug 11, 20220.53000.53000.52000.52000.52009,600
Aug 10, 20220.53000.53000.51000.53000.530014,200
Aug 09, 20220.59000.60000.55000.58000.580014,400
Aug 08, 20220.58000.60000.57000.58000.580012,900
Aug 05, 20220.53000.55000.52000.55000.550039,500
Aug 04, 20220.51500.52000.47000.50500.505016,100
Aug 03, 20220.41500.51000.41500.51000.510018,700
Aug 02, 20220.54500.54500.41000.45500.4550123,100
Jul 29, 20220.45500.52000.45000.49000.490018,700
Jul 28, 20220.57000.57000.50000.50000.500042,100
Jul 27, 20220.47500.58000.47500.50500.50505,900
Jul 26, 20220.55000.55000.49000.49000.49006,800
Jul 25, 20220.50000.53000.46000.49000.490016,500
Jul 22, 20220.52000.55000.50000.52000.52006,000
Jul 21, 20220.50500.52000.48000.50000.50005,500
Jul 20, 20220.55000.55000.47000.52000.520019,000
Jul 19, 20220.49000.56000.49000.51000.510051,600
Jul 18, 20220.47000.47000.42500.43000.43009,000
Jul 15, 20220.43000.43000.43000.43000.43001,700
Jul 14, 20220.44000.44000.44000.44000.44001,600
Jul 13, 20220.45500.46000.44000.46000.460027,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...