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
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct. 19, 2021 | 2.0800 | 2.0800 | 1.9600 | 2.0400 | 2.0400 | 130,576 |
| Oct. 18, 2021 | 2.1500 | 2.1500 | 2.0400 | 2.0900 | 2.0900 | 84,500 |
| Oct. 15, 2021 | 2.2900 | 2.2900 | 2.0700 | 2.1100 | 2.1100 | 121,300 |
| Oct. 14, 2021 | 2.0200 | 2.2800 | 2.0000 | 2.2600 | 2.2600 | 215,000 |
| Oct. 13, 2021 | 2.0300 | 2.0500 | 1.9500 | 2.0400 | 2.0400 | 152,100 |
| Oct. 12, 2021 | 2.2500 | 2.2500 | 2.0000 | 2.0600 | 2.0600 | 143,800 |
| Oct. 08, 2021 | 2.1100 | 2.2000 | 2.0100 | 2.1200 | 2.1200 | 136,600 |
| Oct. 07, 2021 | 2.0700 | 2.1100 | 1.9500 | 2.0600 | 2.0600 | 114,300 |
| Oct. 06, 2021 | 2.1600 | 2.2400 | 1.9700 | 2.1100 | 2.1100 | 178,400 |
| Oct. 05, 2021 | 2.0000 | 2.2000 | 1.8000 | 2.2000 | 2.2000 | 375,200 |
| Oct. 04, 2021 | 2.1700 | 2.2400 | 1.9600 | 2.0000 | 2.0000 | 281,800 |
| Oct. 01, 2021 | 2.3000 | 2.3300 | 2.1100 | 2.1400 | 2.1400 | 76,100 |
| Sep. 30, 2021 | 2.3000 | 2.3000 | 2.2000 | 2.2800 | 2.2800 | 57,600 |
| Sep. 29, 2021 | 2.2100 | 2.4500 | 2.2100 | 2.2600 | 2.2600 | 162,500 |
| Sep. 28, 2021 | 2.3900 | 2.4400 | 2.1900 | 2.2200 | 2.2200 | 168,000 |
| Sep. 27, 2021 | 2.7100 | 2.7100 | 2.2500 | 2.2900 | 2.2900 | 173,200 |
| Sep. 24, 2021 | 2.6500 | 2.8000 | 2.6200 | 2.6700 | 2.6700 | 141,400 |
| Sep. 23, 2021 | 2.9700 | 2.9700 | 2.6500 | 2.6800 | 2.6800 | 93,400 |
| Sep. 22, 2021 | 2.6600 | 2.9700 | 2.6600 | 2.9200 | 2.9200 | 82,900 |
| Sep. 21, 2021 | 2.8100 | 2.9300 | 2.6000 | 2.6000 | 2.6000 | 75,800 |
| Sep. 20, 2021 | 2.9500 | 2.9500 | 2.5300 | 2.7100 | 2.7100 | 136,900 |
| Sep. 17, 2021 | 2.9300 | 3.0100 | 2.9000 | 2.9700 | 2.9700 | 140,500 |
| Sep. 16, 2021 | 3.0500 | 3.0700 | 2.8700 | 3.0000 | 3.0000 | 85,900 |
| Sep. 15, 2021 | 3.2000 | 3.2400 | 2.9900 | 3.0500 | 3.0500 | 138,600 |
| Sep. 14, 2021 | 3.7600 | 3.9300 | 2.9900 | 3.1800 | 3.1800 | 224,100 |
| Sep. 13, 2021 | 4.3000 | 4.3000 | 3.7000 | 3.8000 | 3.8000 | 89,900 |
| Sep. 10, 2021 | 4.1800 | 4.3000 | 4.0000 | 4.1000 | 4.1000 | 31,700 |
| Sep. 09, 2021 | 4.2300 | 4.2300 | 4.1100 | 4.1800 | 4.1800 | 14,600 |
| Sep. 08, 2021 | 4.2000 | 4.3500 | 4.1400 | 4.1500 | 4.1500 | 37,800 |
| Sep. 07, 2021 | 4.4800 | 4.4800 | 4.1000 | 4.2000 | 4.2000 | 17,100 |
| Sep. 03, 2021 | 4.5000 | 4.5000 | 4.3500 | 4.4900 | 4.4900 | 8,900 |
| Sep. 02, 2021 | 4.5500 | 4.5650 | 4.3000 | 4.4000 | 4.4000 | 32,000 |
| Sep. 01, 2021 | 4.5800 | 4.5800 | 4.3000 | 4.4200 | 4.4200 | 15,200 |
| Aug. 31, 2021 | 4.6000 | 4.6000 | 4.4000 | 4.4200 | 4.4200 | 21,500 |
| Aug. 30, 2021 | 4.8100 | 4.8100 | 4.5000 | 4.5000 | 4.5000 | 11,600 |
| Aug. 27, 2021 | 4.6800 | 4.8800 | 4.6000 | 4.6000 | 4.6000 | 57,100 |
| Aug. 26, 2021 | 4.3800 | 4.7200 | 4.2200 | 4.7000 | 4.7000 | 170,000 |
| Aug. 25, 2021 | 4.4700 | 4.5200 | 4.2500 | 4.3500 | 4.3500 | 96,500 |
| Aug. 24, 2021 | 4.2900 | 4.5500 | 4.2000 | 4.4900 | 4.4900 | 210,800 |
| Aug. 23, 2021 | 4.3600 | 4.5000 | 4.0200 | 4.2000 | 4.2000 | 571,100 |
| Aug. 20, 2021 | 4.2500 | 4.7600 | 4.2100 | 4.3000 | 4.3000 | 84,700 |
| Aug. 19, 2021 | 4.0500 | 4.4500 | 4.0400 | 4.2100 | 4.2100 | 113,500 |
| Aug. 18, 2021 | 4.0500 | 4.0500 | 3.6500 | 3.9500 | 3.9500 | 45,600 |
| Aug. 17, 2021 | 4.2000 | 4.2000 | 3.8000 | 3.9800 | 3.9800 | 29,700 |
| Aug. 16, 2021 | 4.6000 | 4.6000 | 3.9000 | 4.2000 | 4.2000 | 84,000 |
| Aug. 13, 2021 | 4.6500 | 4.6900 | 4.4500 | 4.4600 | 4.4600 | 52,600 |
| Aug. 12, 2021 | 4.8400 | 4.8400 | 4.5000 | 4.6500 | 4.6500 | 41,100 |
| Aug. 11, 2021 | 4.9400 | 5.0000 | 4.4900 | 4.6700 | 4.6700 | 52,900 |
| Aug. 10, 2021 | 5.1100 | 5.1300 | 4.9200 | 4.9200 | 4.9200 | 38,300 |
| Aug. 09, 2021 | 5.3000 | 5.3500 | 5.0000 | 5.0000 | 5.0000 | 32,200 |
| Aug. 06, 2021 | 5.2400 | 5.2400 | 5.0500 | 5.0500 | 5.0500 | 15,700 |
| Aug. 05, 2021 | 5.2500 | 5.3000 | 5.0000 | 5.1500 | 5.1500 | 65,400 |
| Aug. 04, 2021 | 5.3000 | 5.4000 | 5.0500 | 5.3000 | 5.3000 | 26,600 |
| Aug. 03, 2021 | 5.4200 | 5.5000 | 5.1000 | 5.2000 | 5.2000 | 77,700 |
| Jul. 30, 2021 | 5.4400 | 5.4400 | 5.3000 | 5.3900 | 5.3900 | 15,000 |
| Jul. 29, 2021 | 5.6500 | 5.6500 | 5.3100 | 5.4500 | 5.4500 | 20,500 |
| Jul. 28, 2021 | 5.7000 | 5.7500 | 5.5000 | 5.6800 | 5.6800 | 34,600 |
| Jul. 27, 2021 | 5.9800 | 5.9800 | 5.4000 | 5.7300 | 5.7300 | 23,200 |
| Jul. 26, 2021 | 6.0000 | 6.0000 | 5.5500 | 5.8500 | 5.8500 | 28,600 |
| Jul. 23, 2021 | 6.0600 | 6.0600 | 5.9100 | 6.0000 | 6.0000 | 62,300 |
| Jul. 22, 2021 | 5.9000 | 6.2000 | 5.7800 | 5.9400 | 5.9400 | 255,400 |
| Jul. 21, 2021 | 5.6600 | 5.8700 | 5.5500 | 5.6500 | 5.6500 | 100,300 |
| Jul. 20, 2021 | 5.1500 | 5.7900 | 5.1100 | 5.5000 | 5.5000 | 151,200 |
| Jul. 19, 2021 | 5.0500 | 5.1900 | 4.4100 | 5.1000 | 5.1000 | 197,500 |
| Jul. 16, 2021 | 5.0000 | 5.5500 | 4.7600 | 4.8300 | 4.8300 | 258,400 |
| Jul. 15, 2021 | 5.6700 | 5.6700 | 4.9700 | 5.0100 | 5.0100 | 468,200 |
| Jul. 14, 2021 | 8.4500 | 8.4600 | 5.5100 | 5.6700 | 5.6700 | 692,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2021 Verizon Media. All rights reserved.
