Flow Beverage Corp. (FLOW.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

0.2600

0.0000

(0.00%)

At close: 03:46PM EST

Time Period:

Dec 05, 2022 - Dec 05, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 05, 2023	0.2600	0.2600	0.2600	0.2600	0.2600	25,518
Dec 04, 2023	0.2800	0.2800	0.2500	0.2600	0.2600	51,200
Dec 01, 2023	0.2600	0.2600	0.2600	0.2600	0.2600	400
Nov 30, 2023	0.2600	0.2600	0.2500	0.2600	0.2600	41,000
Nov 29, 2023	0.2500	0.2700	0.2500	0.2700	0.2700	35,200
Nov 28, 2023	0.2600	0.2600	0.2500	0.2500	0.2500	13,100
Nov 27, 2023	0.2750	0.2750	0.2500	0.2500	0.2500	11,000
Nov 24, 2023	0.2700	0.2700	0.2600	0.2700	0.2700	9,000
Nov 23, 2023	0.2500	0.2700	0.2500	0.2700	0.2700	162,000
Nov 22, 2023	0.2450	0.2600	0.2450	0.2600	0.2600	21,000
Nov 21, 2023	0.2450	0.2450	0.2450	0.2450	0.2450	11,000
Nov 20, 2023	0.2600	0.2600	0.2400	0.2450	0.2450	38,800
Nov 17, 2023	0.2400	0.2500	0.2400	0.2500	0.2500	9,700
Nov 16, 2023	0.2400	0.2600	0.2400	0.2600	0.2600	111,000
Nov 15, 2023	0.2400	0.2450	0.2200	0.2250	0.2250	51,400
Nov 14, 2023	0.2700	0.2700	0.2500	0.2500	0.2500	85,400
Nov 13, 2023	0.2500	0.3000	0.2400	0.3000	0.3000	70,000
Nov 10, 2023	0.2650	0.2650	0.2400	0.2500	0.2500	19,400
Nov 09, 2023	0.2750	0.2750	0.2750	0.2750	0.2750	500
Nov 08, 2023	0.2500	0.2500	0.2500	0.2500	0.2500	6,200
Nov 07, 2023	0.2400	0.2400	0.2400	0.2400	0.2400	-
Nov 06, 2023	0.2500	0.2500	0.2400	0.2400	0.2400	24,500
Nov 03, 2023	0.2450	0.2450	0.2300	0.2300	0.2300	4,100
Nov 02, 2023	0.2300	0.2300	0.2100	0.2300	0.2300	39,200
Nov 01, 2023	0.2350	0.2350	0.2350	0.2350	0.2350	1,500
Oct 31, 2023	0.2400	0.2400	0.2400	0.2400	0.2400	9,200
Oct 30, 2023	0.2300	0.2400	0.2300	0.2400	0.2400	81,100
Oct 27, 2023	0.2200	0.2400	0.2200	0.2300	0.2300	52,900
Oct 26, 2023	0.2200	0.2200	0.2200	0.2200	0.2200	11,300
Oct 25, 2023	0.2150	0.2250	0.2100	0.2200	0.2200	23,000
Oct 24, 2023	0.2300	0.2300	0.2200	0.2200	0.2200	17,800
Oct 23, 2023	0.2400	0.2500	0.2200	0.2200	0.2200	10,000
Oct 20, 2023	0.2700	0.2700	0.2300	0.2400	0.2400	42,100
Oct 19, 2023	0.3000	0.3000	0.3000	0.3000	0.3000	-
Oct 18, 2023	0.2950	0.3000	0.2950	0.3000	0.3000	1,900
Oct 17, 2023	0.2500	0.3000	0.2500	0.3000	0.3000	26,500
Oct 16, 2023	0.2650	0.2700	0.2600	0.2600	0.2600	2,600
Oct 13, 2023	0.2600	0.2700	0.2600	0.2700	0.2700	5,800
Oct 12, 2023	0.2450	0.2550	0.2300	0.2550	0.2550	46,100
Oct 11, 2023	0.2300	0.2300	0.2000	0.2100	0.2100	15,000
Oct 10, 2023	0.2400	0.2400	0.2000	0.2000	0.2000	31,900
Oct 06, 2023	0.2250	0.2250	0.2250	0.2250	0.2250	3,100
Oct 05, 2023	0.2550	0.2550	0.2200	0.2200	0.2200	3,200
Oct 04, 2023	0.2500	0.2500	0.1750	0.2400	0.2400	362,500
Oct 03, 2023	0.2600	0.2750	0.2500	0.2600	0.2600	27,600
Oct 02, 2023	0.2950	0.3000	0.2350	0.2500	0.2500	37,900
Sept 29, 2023	0.3200	0.3200	0.3050	0.3050	0.3050	5,000
Sept 28, 2023	0.3050	0.3050	0.3050	0.3050	0.3050	3,500
Sept 27, 2023	0.3100	0.3100	0.3100	0.3100	0.3100	2,400
Sept 26, 2023	0.3100	0.3150	0.3100	0.3150	0.3150	12,000
Sept 25, 2023	0.3100	0.3150	0.3000	0.3150	0.3150	12,500
Sept 22, 2023	0.3100	0.3200	0.3000	0.3150	0.3150	27,600
Sept 21, 2023	0.3550	0.3550	0.3550	0.3550	0.3550	-
Sept 20, 2023	0.3550	0.3550	0.3550	0.3550	0.3550	500
Sept 19, 2023	0.3150	0.3150	0.3150	0.3150	0.3150	4,700
Sept 18, 2023	0.3300	0.3350	0.3050	0.3300	0.3300	15,300
Sept 15, 2023	0.2750	0.3650	0.2750	0.3350	0.3350	20,700
Sept 14, 2023	0.3550	0.3700	0.3400	0.3700	0.3700	19,300
Sept 13, 2023	0.3450	0.3550	0.3450	0.3550	0.3550	13,100
Sept 12, 2023	0.3300	0.3300	0.3200	0.3200	0.3200	3,600
Sept 11, 2023	0.3500	0.3500	0.3400	0.3500	0.3500	6,500
Sept 08, 2023	0.3500	0.3750	0.3150	0.3350	0.3350	58,900
Sept 07, 2023	0.3600	0.3600	0.3550	0.3550	0.3550	6,100
Sept 06, 2023	0.3400	0.3400	0.3400	0.3400	0.3400	7,500
Sept 05, 2023	0.3450	0.3750	0.3400	0.3400	0.3400	7,800
Sept 01, 2023	0.3300	0.3400	0.3250	0.3400	0.3400	7,500
Aug 31, 2023	0.3450	0.3450	0.3300	0.3300	0.3300	25,500
Aug 30, 2023	0.3450	0.3450	0.3400	0.3400	0.3400	6,000
Aug 29, 2023	0.3300	0.3500	0.3300	0.3400	0.3400	15,000
Aug 28, 2023	0.3600	0.3600	0.3600	0.3600	0.3600	5,800
Aug 25, 2023	0.3400	0.3400	0.3400	0.3400	0.3400	2,000
Aug 24, 2023	0.3800	0.3800	0.3450	0.3450	0.3450	10,000
Aug 23, 2023	0.3500	0.3500	0.3500	0.3500	0.3500	500
Aug 22, 2023	0.3650	0.3650	0.3350	0.3550	0.3550	3,900
Aug 21, 2023	0.3550	0.3600	0.3300	0.3600	0.3600	10,500
Aug 18, 2023	0.4100	0.4100	0.3480	0.3500	0.3500	21,900
Aug 17, 2023	0.3700	0.3900	0.3600	0.3600	0.3600	13,000
Aug 16, 2023	0.3800	0.4000	0.3600	0.3950	0.3950	20,100
Aug 15, 2023	0.3600	0.3650	0.3600	0.3650	0.3650	4,500
Aug 14, 2023	0.3800	0.4000	0.3750	0.3750	0.3750	18,300
Aug 11, 2023	0.4100	0.4100	0.3750	0.3800	0.3800	11,000
Aug 10, 2023	0.3850	0.3850	0.3850	0.3850	0.3850	200
Aug 09, 2023	0.3800	0.4100	0.3600	0.3850	0.3850	25,200
Aug 08, 2023	0.4250	0.4250	0.3700	0.3800	0.3800	34,000
Aug 04, 2023	0.4700	0.4700	0.3600	0.3600	0.3600	42,300
Aug 03, 2023	0.4300	0.4500	0.4300	0.4400	0.4400	4,500
Aug 02, 2023	0.4200	0.4500	0.4150	0.4250	0.4250	13,700
Aug 01, 2023	0.4850	0.4850	0.4250	0.4550	0.4550	24,600
Jul 31, 2023	0.4600	0.4650	0.4600	0.4650	0.4650	1,000
Jul 28, 2023	0.5000	0.5000	0.4700	0.4700	0.4700	3,200
Jul 27, 2023	0.5000	0.5000	0.4700	0.4950	0.4950	27,600
Jul 26, 2023	0.4500	0.4950	0.4500	0.4950	0.4950	3,500
Jul 25, 2023	0.4500	0.4900	0.4450	0.4850	0.4850	30,800
Jul 24, 2023	0.4450	0.4550	0.4350	0.4550	0.4550	21,000
Jul 21, 2023	0.4300	0.4300	0.3550	0.4100	0.4100	52,100
Jul 20, 2023	0.4550	0.4900	0.4350	0.4350	0.4350	14,500
Jul 19, 2023	0.4600	0.4600	0.4600	0.4600	0.4600	1,400
Jul 18, 2023	0.4550	0.4550	0.4550	0.4550	0.4550	1,000
Jul 17, 2023	0.4550	0.4600	0.4550	0.4550	0.4550	6,100
Jul 14, 2023	0.4550	0.4550	0.4550	0.4550	0.4550	100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,375.93-34.28(-0.17%)

S&P 5004,567.18-2.60(-0.06%)

DOW36,124.56-79.88(-0.22%)

CAD/USD0.7368+0.0008(+0.11%)

CRUDE OIL72.52+0.20(+0.28%)

Bitcoin CAD59,380.33+2,832.13(+5.01%)

Flow Beverage Corp. (FLOW.TO)

S&P/TSX
20,375.93
-34.28(-0.17%)

S&P 500
4,567.18
-2.60(-0.06%)

DOW
36,124.56
-79.88(-0.22%)

CAD/USD
0.7368
+0.0008(+0.11%)

CRUDE OIL
72.52
+0.20(+0.28%)

Bitcoin CAD
59,380.33
+2,832.13(+5.01%)