Canada markets closed

Flow Beverage Corp. (FLOW.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.26000.0000 (0.00%)
At close: 03:46PM EST
Time Period:
Dec 05, 2022 - Dec 05, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 05, 20230.26000.26000.26000.26000.260025,518
Dec 04, 20230.28000.28000.25000.26000.260051,200
Dec 01, 20230.26000.26000.26000.26000.2600400
Nov 30, 20230.26000.26000.25000.26000.260041,000
Nov 29, 20230.25000.27000.25000.27000.270035,200
Nov 28, 20230.26000.26000.25000.25000.250013,100
Nov 27, 20230.27500.27500.25000.25000.250011,000
Nov 24, 20230.27000.27000.26000.27000.27009,000
Nov 23, 20230.25000.27000.25000.27000.2700162,000
Nov 22, 20230.24500.26000.24500.26000.260021,000
Nov 21, 20230.24500.24500.24500.24500.245011,000
Nov 20, 20230.26000.26000.24000.24500.245038,800
Nov 17, 20230.24000.25000.24000.25000.25009,700
Nov 16, 20230.24000.26000.24000.26000.2600111,000
Nov 15, 20230.24000.24500.22000.22500.225051,400
Nov 14, 20230.27000.27000.25000.25000.250085,400
Nov 13, 20230.25000.30000.24000.30000.300070,000
Nov 10, 20230.26500.26500.24000.25000.250019,400
Nov 09, 20230.27500.27500.27500.27500.2750500
Nov 08, 20230.25000.25000.25000.25000.25006,200
Nov 07, 20230.24000.24000.24000.24000.2400-
Nov 06, 20230.25000.25000.24000.24000.240024,500
Nov 03, 20230.24500.24500.23000.23000.23004,100
Nov 02, 20230.23000.23000.21000.23000.230039,200
Nov 01, 20230.23500.23500.23500.23500.23501,500
Oct 31, 20230.24000.24000.24000.24000.24009,200
Oct 30, 20230.23000.24000.23000.24000.240081,100
Oct 27, 20230.22000.24000.22000.23000.230052,900
Oct 26, 20230.22000.22000.22000.22000.220011,300
Oct 25, 20230.21500.22500.21000.22000.220023,000
Oct 24, 20230.23000.23000.22000.22000.220017,800
Oct 23, 20230.24000.25000.22000.22000.220010,000
Oct 20, 20230.27000.27000.23000.24000.240042,100
Oct 19, 20230.30000.30000.30000.30000.3000-
Oct 18, 20230.29500.30000.29500.30000.30001,900
Oct 17, 20230.25000.30000.25000.30000.300026,500
Oct 16, 20230.26500.27000.26000.26000.26002,600
Oct 13, 20230.26000.27000.26000.27000.27005,800
Oct 12, 20230.24500.25500.23000.25500.255046,100
Oct 11, 20230.23000.23000.20000.21000.210015,000
Oct 10, 20230.24000.24000.20000.20000.200031,900
Oct 06, 20230.22500.22500.22500.22500.22503,100
Oct 05, 20230.25500.25500.22000.22000.22003,200
Oct 04, 20230.25000.25000.17500.24000.2400362,500
Oct 03, 20230.26000.27500.25000.26000.260027,600
Oct 02, 20230.29500.30000.23500.25000.250037,900
Sept 29, 20230.32000.32000.30500.30500.30505,000
Sept 28, 20230.30500.30500.30500.30500.30503,500
Sept 27, 20230.31000.31000.31000.31000.31002,400
Sept 26, 20230.31000.31500.31000.31500.315012,000
Sept 25, 20230.31000.31500.30000.31500.315012,500
Sept 22, 20230.31000.32000.30000.31500.315027,600
Sept 21, 20230.35500.35500.35500.35500.3550-
Sept 20, 20230.35500.35500.35500.35500.3550500
Sept 19, 20230.31500.31500.31500.31500.31504,700
Sept 18, 20230.33000.33500.30500.33000.330015,300
Sept 15, 20230.27500.36500.27500.33500.335020,700
Sept 14, 20230.35500.37000.34000.37000.370019,300
Sept 13, 20230.34500.35500.34500.35500.355013,100
Sept 12, 20230.33000.33000.32000.32000.32003,600
Sept 11, 20230.35000.35000.34000.35000.35006,500
Sept 08, 20230.35000.37500.31500.33500.335058,900
Sept 07, 20230.36000.36000.35500.35500.35506,100
Sept 06, 20230.34000.34000.34000.34000.34007,500
Sept 05, 20230.34500.37500.34000.34000.34007,800
Sept 01, 20230.33000.34000.32500.34000.34007,500
Aug 31, 20230.34500.34500.33000.33000.330025,500
Aug 30, 20230.34500.34500.34000.34000.34006,000
Aug 29, 20230.33000.35000.33000.34000.340015,000
Aug 28, 20230.36000.36000.36000.36000.36005,800
Aug 25, 20230.34000.34000.34000.34000.34002,000
Aug 24, 20230.38000.38000.34500.34500.345010,000
Aug 23, 20230.35000.35000.35000.35000.3500500
Aug 22, 20230.36500.36500.33500.35500.35503,900
Aug 21, 20230.35500.36000.33000.36000.360010,500
Aug 18, 20230.41000.41000.34800.35000.350021,900
Aug 17, 20230.37000.39000.36000.36000.360013,000
Aug 16, 20230.38000.40000.36000.39500.395020,100
Aug 15, 20230.36000.36500.36000.36500.36504,500
Aug 14, 20230.38000.40000.37500.37500.375018,300
Aug 11, 20230.41000.41000.37500.38000.380011,000
Aug 10, 20230.38500.38500.38500.38500.3850200
Aug 09, 20230.38000.41000.36000.38500.385025,200
Aug 08, 20230.42500.42500.37000.38000.380034,000
Aug 04, 20230.47000.47000.36000.36000.360042,300
Aug 03, 20230.43000.45000.43000.44000.44004,500
Aug 02, 20230.42000.45000.41500.42500.425013,700
Aug 01, 20230.48500.48500.42500.45500.455024,600
Jul 31, 20230.46000.46500.46000.46500.46501,000
Jul 28, 20230.50000.50000.47000.47000.47003,200
Jul 27, 20230.50000.50000.47000.49500.495027,600
Jul 26, 20230.45000.49500.45000.49500.49503,500
Jul 25, 20230.45000.49000.44500.48500.485030,800
Jul 24, 20230.44500.45500.43500.45500.455021,000
Jul 21, 20230.43000.43000.35500.41000.410052,100
Jul 20, 20230.45500.49000.43500.43500.435014,500
Jul 19, 20230.46000.46000.46000.46000.46001,400
Jul 18, 20230.45500.45500.45500.45500.45501,000
Jul 17, 20230.45500.46000.45500.45500.45506,100
Jul 14, 20230.45500.45500.45500.45500.4550100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...