Canada Markets closed

Flow Beverage Corp. (FLOW.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
1.6400-0.0200 (-1.20%)
At close: 03:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 21, 20221.70001.71001.53001.64001.640073,600
Jan. 20, 20221.70001.72001.64001.66001.660022,000
Jan. 19, 20221.67001.68001.60001.64001.640019,900
Jan. 18, 20221.60001.79001.60001.70001.7000110,000
Jan. 17, 20221.57001.73001.52001.60001.600029,400
Jan. 14, 20221.55001.58001.53001.55001.550012,700
Jan. 13, 20221.57001.60001.48001.60001.600019,600
Jan. 12, 20221.65001.65001.56001.58001.580019,400
Jan. 11, 20221.60001.62001.57001.57001.57009,000
Jan. 10, 20221.61001.61001.49001.56001.560035,300
Jan. 07, 20221.65001.65001.57001.61001.610028,500
Jan. 06, 20221.78001.78001.60001.64001.640064,600
Jan. 05, 20221.66001.80001.59001.70001.7000143,200
Jan. 04, 20221.59001.66001.55001.62001.620021,600
Dec. 31, 20211.55001.59001.53001.59001.590010,900
Dec. 30, 20211.55001.57001.50001.54001.540039,500
Dec. 29, 20211.58001.65001.50001.58001.580087,200
Dec. 24, 20211.63001.63001.55001.59001.590043,900
Dec. 23, 20211.50001.67001.44001.63001.6300209,200
Dec. 22, 20211.35001.44001.35001.41001.410069,700
Dec. 21, 20211.33001.50001.33001.36001.360078,100
Dec. 20, 20211.38001.42001.25001.33001.3300534,100
Dec. 17, 20211.47001.47001.40001.40001.4000229,000
Dec. 16, 20211.48001.50001.40001.49001.4900156,700
Dec. 15, 20211.52001.57001.48001.50001.500084,300
Dec. 14, 20211.58001.58001.49001.56001.560077,800
Dec. 13, 20211.68001.86001.53001.60001.6000112,000
Dec. 10, 20211.63001.65001.50001.65001.650073,300
Dec. 09, 20211.54001.63001.54001.55001.550084,400
Dec. 08, 20211.60001.62001.57001.58001.580076,400
Dec. 07, 20211.51001.63001.50001.62001.6200132,000
Dec. 06, 20211.55001.56001.47001.51001.5100122,800
Dec. 03, 20211.68001.68001.51001.55001.5500128,100
Dec. 02, 20211.65001.70001.60001.60001.6000144,900
Dec. 01, 20211.66001.66001.55001.60001.600039,700
Nov. 30, 20211.70001.70001.51001.60001.6000130,200
Nov. 29, 20211.75001.79001.65001.68001.6800103,500
Nov. 26, 20211.73001.76001.66001.75001.750028,400
Nov. 25, 20211.67001.73001.67001.71001.710029,100
Nov. 24, 20211.67001.83001.67001.73001.730085,300
Nov. 23, 20211.80001.80001.66001.72001.720073,400
Nov. 22, 20211.99001.99001.75001.80001.800076,500
Nov. 19, 20212.02002.02001.85001.87001.870033,600
Nov. 18, 20211.85002.01001.65001.90001.9000226,400
Nov. 17, 20211.93001.94001.79001.81001.810067,100
Nov. 16, 20211.95001.95001.85001.90001.900062,000
Nov. 15, 20211.91001.95001.89001.90001.900064,100
Nov. 12, 20212.05002.05001.92001.94001.940090,000
Nov. 11, 20212.00002.01001.94002.01002.010010,800
Nov. 10, 20212.02002.10002.00002.01002.010054,000
Nov. 09, 20212.02002.17001.95002.07002.0700308,000
Nov. 08, 20211.96002.01001.93001.97001.970038,000
Nov. 05, 20212.00002.04001.98002.01002.010031,500
Nov. 04, 20212.08002.09001.96002.00002.0000106,500
Nov. 03, 20212.02002.08001.96002.05002.050052,100
Nov. 02, 20212.00002.08001.96002.02002.020045,600
Nov. 01, 20212.00002.02001.93002.01002.0100125,800
Oct. 29, 20211.99002.07001.92002.03002.030053,400
Oct. 28, 20212.05002.05001.96001.99001.990075,000
Oct. 27, 20212.03002.10001.93002.10002.100072,000
Oct. 26, 20212.23002.25002.00002.00002.0000341,700
Oct. 25, 20212.24002.41002.22002.23002.2300118,400
Oct. 22, 20212.28002.37002.18002.26002.2600235,800
Oct. 21, 20212.03002.26002.03002.17002.1700159,100
Oct. 20, 20212.12002.14002.04002.08002.0800110,600
Oct. 19, 20212.08002.17001.96002.07002.0700275,100
Oct. 18, 20212.15002.15002.04002.09002.090084,500
Oct. 15, 20212.29002.29002.07002.11002.1100121,300
Oct. 14, 20212.02002.28002.00002.26002.2600215,000
Oct. 13, 20212.03002.05001.95002.04002.0400152,100
Oct. 12, 20212.25002.25002.00002.06002.0600143,800
Oct. 08, 20212.11002.20002.01002.12002.1200136,600
Oct. 07, 20212.07002.11001.95002.06002.0600114,300
Oct. 06, 20212.16002.24001.97002.11002.1100178,400
Oct. 05, 20212.00002.20001.80002.20002.2000375,200
Oct. 04, 20212.17002.24001.96002.00002.0000281,800
Oct. 01, 20212.30002.33002.11002.14002.140076,100
Sep. 30, 20212.30002.30002.20002.28002.280057,600
Sep. 29, 20212.21002.45002.21002.26002.2600162,500
Sep. 28, 20212.39002.44002.19002.22002.2200168,000
Sep. 27, 20212.71002.71002.25002.29002.2900173,200
Sep. 24, 20212.65002.80002.62002.67002.6700141,400
Sep. 23, 20212.97002.97002.65002.68002.680093,400
Sep. 22, 20212.66002.97002.66002.92002.920082,900
Sep. 21, 20212.81002.93002.60002.60002.600075,800
Sep. 20, 20212.95002.95002.53002.71002.7100136,900
Sep. 17, 20212.93003.01002.90002.97002.9700140,500
Sep. 16, 20213.05003.07002.87003.00003.000085,900
Sep. 15, 20213.20003.24002.99003.05003.0500138,600
Sep. 14, 20213.76003.93002.99003.18003.1800224,100
Sep. 13, 20214.30004.30003.70003.80003.800089,900
Sep. 10, 20214.18004.30004.00004.10004.100031,700
Sep. 09, 20214.23004.23004.11004.18004.180014,600
Sep. 08, 20214.20004.35004.14004.15004.150037,800
Sep. 07, 20214.48004.48004.10004.20004.200017,100
Sep. 03, 20214.50004.50004.35004.49004.49008,900
Sep. 02, 20214.55004.56504.30004.40004.400032,000
Sep. 01, 20214.58004.58004.30004.42004.420015,200
Aug. 31, 20214.60004.60004.40004.42004.420021,500
Aug. 30, 20214.81004.81004.50004.50004.500011,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...