Canada markets close in 2 hours 51 minutes

Flow Beverage Corp. (FLOW.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.5075-0.0025 (-0.49%)
As of 12:19PM EDT. Market open.
Time Period:
Aug 18, 2021 - Aug 18, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 20220.50750.50750.50750.50750.50751,781
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
Jul 12, 20220.47500.47500.47500.47500.4750-
Jul 11, 20220.50000.50000.47500.47500.47502,200
Jul 08, 20220.52000.52000.44000.50000.500045,200
Jul 07, 20220.43000.48000.41500.48000.480016,000
Jul 06, 20220.41000.41000.38500.41000.41002,900
Jul 05, 20220.43000.44000.42500.42500.425032,900
Jul 04, 20220.41000.41000.40500.41000.41006,300
Jun 30, 20220.40000.40000.38000.38500.385024,000
Jun 29, 20220.43000.43000.38000.40500.405025,200
Jun 28, 20220.44000.44000.44000.44000.4400-
Jun 27, 20220.44500.44500.44000.44000.44005,500
Jun 24, 20220.38000.43000.38000.43000.430025,300
Jun 23, 20220.47500.47500.43000.44000.440017,400
Jun 22, 20220.48000.48000.45500.45500.455022,000
Jun 21, 20220.48500.50000.48500.49000.490050,000
Jun 20, 20220.48500.50000.48000.49000.490018,900
Jun 17, 20220.50000.50000.47500.48500.485038,000
Jun 16, 20220.47000.50000.45000.50000.500074,500
Jun 15, 20220.49500.55000.45000.47000.470082,600
Jun 14, 20220.61000.61000.50000.50000.500053,000
Jun 13, 20220.66000.66000.65000.65000.65002,200
Jun 10, 20220.60000.62000.60000.61000.610013,000
Jun 09, 20220.62000.63000.62000.63000.63003,500
Jun 08, 20220.62000.62000.62000.62000.62004,000
Jun 07, 20220.67000.67000.60000.60000.600047,500
Jun 06, 20220.66000.66000.66000.66000.6600600
Jun 03, 20220.67000.67000.66000.66000.66005,300
Jun 02, 20220.71000.71000.67000.70000.700025,500
Jun 01, 20220.73000.73000.72000.73000.730038,100
May 31, 20220.71000.75000.71000.73000.73002,300
May 30, 20220.72000.75000.72000.75000.75001,800
May 27, 20220.74000.74000.69000.69000.69006,700
May 26, 20220.70000.72000.70000.72000.72003,700
May 25, 20220.67000.70000.67000.70000.700014,100
May 24, 20220.70000.80000.67000.70000.700039,700
May 20, 20220.78000.78000.71000.71000.710015,900
May 19, 20220.75000.82000.72000.73000.73009,200
May 18, 20220.73000.76000.70000.70000.700025,200
May 17, 20220.77000.77000.77000.77000.7700500
May 16, 20220.77000.77000.71000.75000.750018,100
May 13, 20220.80000.82000.80000.82000.820010,600
May 12, 20220.84000.84000.71000.72000.720045,300
May 11, 20220.75000.86000.75000.76000.760063,600
May 10, 20220.73000.73000.67000.72000.720016,400
May 09, 20220.81000.81000.75000.75000.75003,300
May 06, 20220.80000.80000.80000.80000.80002,700
May 05, 20220.81000.81000.73000.77000.770013,300
May 04, 20220.85000.93000.85000.85000.850043,500
May 03, 20220.75000.90000.75000.83000.830047,100
May 02, 20220.70000.77000.65000.72000.720029,300
Apr 29, 20220.75000.77000.70000.70000.700038,700
Apr 28, 20220.70000.74000.67000.74000.740032,700
Apr 27, 20220.71000.71000.71000.71000.7100-
Apr 26, 20220.74000.74000.71000.71000.71007,000
Apr 25, 20220.67000.72000.65000.72000.720017,100
Apr 22, 20220.65000.68000.65000.68000.680011,300
Apr 21, 20220.68000.68000.68000.68000.68002,200
Apr 20, 20220.64000.66000.64000.66000.66005,300
Apr 19, 20220.67000.67000.65000.65000.65004,800
Apr 18, 20220.67000.69000.67000.69000.69007,200
Apr 14, 20220.72000.72000.68000.70000.700042,000
Apr 13, 20220.76000.76000.71000.72000.720061,800
Apr 12, 20220.78000.78000.72000.72000.720052,500
Apr 11, 20220.80000.80000.80000.80000.80003,800
Apr 08, 20220.81000.81000.79000.79000.790015,000
Apr 07, 20220.83000.83000.80000.80000.800026,100
Apr 06, 20220.85000.90000.85000.88000.880079,700
Apr 05, 20220.93000.93000.85000.88000.8800110,900
Apr 04, 20220.83000.89000.82000.88000.880030,000
Apr 01, 20220.80000.86000.80000.86000.86006,800
Mar 31, 20220.86000.86000.85000.85000.85002,600
Mar 30, 20220.87000.88000.86000.88000.88006,900
Mar 29, 20220.89000.89000.79000.85000.850052,500
Mar 28, 20220.89000.90000.80000.86000.8600168,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...