Canada Markets close in 4 hrs

Flow Beverage Corp. (FLOW.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
2.0400-0.0500 (-2.39%)
As of 11:50AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 19, 20212.08002.08001.96002.04002.0400130,576
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
Aug. 27, 20214.68004.88004.60004.60004.600057,100
Aug. 26, 20214.38004.72004.22004.70004.7000170,000
Aug. 25, 20214.47004.52004.25004.35004.350096,500
Aug. 24, 20214.29004.55004.20004.49004.4900210,800
Aug. 23, 20214.36004.50004.02004.20004.2000571,100
Aug. 20, 20214.25004.76004.21004.30004.300084,700
Aug. 19, 20214.05004.45004.04004.21004.2100113,500
Aug. 18, 20214.05004.05003.65003.95003.950045,600
Aug. 17, 20214.20004.20003.80003.98003.980029,700
Aug. 16, 20214.60004.60003.90004.20004.200084,000
Aug. 13, 20214.65004.69004.45004.46004.460052,600
Aug. 12, 20214.84004.84004.50004.65004.650041,100
Aug. 11, 20214.94005.00004.49004.67004.670052,900
Aug. 10, 20215.11005.13004.92004.92004.920038,300
Aug. 09, 20215.30005.35005.00005.00005.000032,200
Aug. 06, 20215.24005.24005.05005.05005.050015,700
Aug. 05, 20215.25005.30005.00005.15005.150065,400
Aug. 04, 20215.30005.40005.05005.30005.300026,600
Aug. 03, 20215.42005.50005.10005.20005.200077,700
Jul. 30, 20215.44005.44005.30005.39005.390015,000
Jul. 29, 20215.65005.65005.31005.45005.450020,500
Jul. 28, 20215.70005.75005.50005.68005.680034,600
Jul. 27, 20215.98005.98005.40005.73005.730023,200
Jul. 26, 20216.00006.00005.55005.85005.850028,600
Jul. 23, 20216.06006.06005.91006.00006.000062,300
Jul. 22, 20215.90006.20005.78005.94005.9400255,400
Jul. 21, 20215.66005.87005.55005.65005.6500100,300
Jul. 20, 20215.15005.79005.11005.50005.5000151,200
Jul. 19, 20215.05005.19004.41005.10005.1000197,500
Jul. 16, 20215.00005.55004.76004.83004.8300258,400
Jul. 15, 20215.67005.67004.97005.01005.0100468,200
Jul. 14, 20218.45008.46005.51005.67005.6700692,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.