STOCKS TRADE MIXED AS RETAIL EARNINGS REMAIN IN FOCUS

Bed Bath & Beyond down 20% after filing shows Ryan Cohen's stake sale

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 18, 2022	0.5075	0.5075	0.5075	0.5075	0.5075	1,781
Aug 17, 2022	0.5100	0.5100	0.5100	0.5100	0.5100	400
Aug 16, 2022	0.5150	0.5150	0.5000	0.5100	0.5100	17,500
Aug 15, 2022	0.5300	0.5300	0.5000	0.5100	0.5100	25,800
Aug 12, 2022	0.5000	0.5300	0.5000	0.5150	0.5150	16,200
Aug 11, 2022	0.5300	0.5300	0.5200	0.5200	0.5200	9,600
Aug 10, 2022	0.5300	0.5300	0.5100	0.5300	0.5300	14,200
Aug 09, 2022	0.5900	0.6000	0.5500	0.5800	0.5800	14,400
Aug 08, 2022	0.5800	0.6000	0.5700	0.5800	0.5800	12,900
Aug 05, 2022	0.5300	0.5500	0.5200	0.5500	0.5500	39,500
Aug 04, 2022	0.5150	0.5200	0.4700	0.5050	0.5050	16,100
Aug 03, 2022	0.4150	0.5100	0.4150	0.5100	0.5100	18,700
Aug 02, 2022	0.5450	0.5450	0.4100	0.4550	0.4550	123,100
Jul 29, 2022	0.4550	0.5200	0.4500	0.4900	0.4900	18,700
Jul 28, 2022	0.5700	0.5700	0.5000	0.5000	0.5000	42,100
Jul 27, 2022	0.4750	0.5800	0.4750	0.5050	0.5050	5,900
Jul 26, 2022	0.5500	0.5500	0.4900	0.4900	0.4900	6,800
Jul 25, 2022	0.5000	0.5300	0.4600	0.4900	0.4900	16,500
Jul 22, 2022	0.5200	0.5500	0.5000	0.5200	0.5200	6,000
Jul 21, 2022	0.5050	0.5200	0.4800	0.5000	0.5000	5,500
Jul 20, 2022	0.5500	0.5500	0.4700	0.5200	0.5200	19,000
Jul 19, 2022	0.4900	0.5600	0.4900	0.5100	0.5100	51,600
Jul 18, 2022	0.4700	0.4700	0.4250	0.4300	0.4300	9,000
Jul 15, 2022	0.4300	0.4300	0.4300	0.4300	0.4300	1,700
Jul 14, 2022	0.4400	0.4400	0.4400	0.4400	0.4400	1,600
Jul 13, 2022	0.4550	0.4600	0.4400	0.4600	0.4600	27,200
Jul 12, 2022	0.4750	0.4750	0.4750	0.4750	0.4750	-
Jul 11, 2022	0.5000	0.5000	0.4750	0.4750	0.4750	2,200
Jul 08, 2022	0.5200	0.5200	0.4400	0.5000	0.5000	45,200
Jul 07, 2022	0.4300	0.4800	0.4150	0.4800	0.4800	16,000
Jul 06, 2022	0.4100	0.4100	0.3850	0.4100	0.4100	2,900
Jul 05, 2022	0.4300	0.4400	0.4250	0.4250	0.4250	32,900
Jul 04, 2022	0.4100	0.4100	0.4050	0.4100	0.4100	6,300
Jun 30, 2022	0.4000	0.4000	0.3800	0.3850	0.3850	24,000
Jun 29, 2022	0.4300	0.4300	0.3800	0.4050	0.4050	25,200
Jun 28, 2022	0.4400	0.4400	0.4400	0.4400	0.4400	-
Jun 27, 2022	0.4450	0.4450	0.4400	0.4400	0.4400	5,500
Jun 24, 2022	0.3800	0.4300	0.3800	0.4300	0.4300	25,300
Jun 23, 2022	0.4750	0.4750	0.4300	0.4400	0.4400	17,400
Jun 22, 2022	0.4800	0.4800	0.4550	0.4550	0.4550	22,000
Jun 21, 2022	0.4850	0.5000	0.4850	0.4900	0.4900	50,000
Jun 20, 2022	0.4850	0.5000	0.4800	0.4900	0.4900	18,900
Jun 17, 2022	0.5000	0.5000	0.4750	0.4850	0.4850	38,000
Jun 16, 2022	0.4700	0.5000	0.4500	0.5000	0.5000	74,500
Jun 15, 2022	0.4950	0.5500	0.4500	0.4700	0.4700	82,600
Jun 14, 2022	0.6100	0.6100	0.5000	0.5000	0.5000	53,000
Jun 13, 2022	0.6600	0.6600	0.6500	0.6500	0.6500	2,200
Jun 10, 2022	0.6000	0.6200	0.6000	0.6100	0.6100	13,000
Jun 09, 2022	0.6200	0.6300	0.6200	0.6300	0.6300	3,500
Jun 08, 2022	0.6200	0.6200	0.6200	0.6200	0.6200	4,000
Jun 07, 2022	0.6700	0.6700	0.6000	0.6000	0.6000	47,500
Jun 06, 2022	0.6600	0.6600	0.6600	0.6600	0.6600	600
Jun 03, 2022	0.6700	0.6700	0.6600	0.6600	0.6600	5,300
Jun 02, 2022	0.7100	0.7100	0.6700	0.7000	0.7000	25,500
Jun 01, 2022	0.7300	0.7300	0.7200	0.7300	0.7300	38,100
May 31, 2022	0.7100	0.7500	0.7100	0.7300	0.7300	2,300
May 30, 2022	0.7200	0.7500	0.7200	0.7500	0.7500	1,800
May 27, 2022	0.7400	0.7400	0.6900	0.6900	0.6900	6,700
May 26, 2022	0.7000	0.7200	0.7000	0.7200	0.7200	3,700
May 25, 2022	0.6700	0.7000	0.6700	0.7000	0.7000	14,100
May 24, 2022	0.7000	0.8000	0.6700	0.7000	0.7000	39,700
May 20, 2022	0.7800	0.7800	0.7100	0.7100	0.7100	15,900
May 19, 2022	0.7500	0.8200	0.7200	0.7300	0.7300	9,200
May 18, 2022	0.7300	0.7600	0.7000	0.7000	0.7000	25,200
May 17, 2022	0.7700	0.7700	0.7700	0.7700	0.7700	500
May 16, 2022	0.7700	0.7700	0.7100	0.7500	0.7500	18,100
May 13, 2022	0.8000	0.8200	0.8000	0.8200	0.8200	10,600
May 12, 2022	0.8400	0.8400	0.7100	0.7200	0.7200	45,300
May 11, 2022	0.7500	0.8600	0.7500	0.7600	0.7600	63,600
May 10, 2022	0.7300	0.7300	0.6700	0.7200	0.7200	16,400
May 09, 2022	0.8100	0.8100	0.7500	0.7500	0.7500	3,300
May 06, 2022	0.8000	0.8000	0.8000	0.8000	0.8000	2,700
May 05, 2022	0.8100	0.8100	0.7300	0.7700	0.7700	13,300
May 04, 2022	0.8500	0.9300	0.8500	0.8500	0.8500	43,500
May 03, 2022	0.7500	0.9000	0.7500	0.8300	0.8300	47,100
May 02, 2022	0.7000	0.7700	0.6500	0.7200	0.7200	29,300
Apr 29, 2022	0.7500	0.7700	0.7000	0.7000	0.7000	38,700
Apr 28, 2022	0.7000	0.7400	0.6700	0.7400	0.7400	32,700
Apr 27, 2022	0.7100	0.7100	0.7100	0.7100	0.7100	-
Apr 26, 2022	0.7400	0.7400	0.7100	0.7100	0.7100	7,000
Apr 25, 2022	0.6700	0.7200	0.6500	0.7200	0.7200	17,100
Apr 22, 2022	0.6500	0.6800	0.6500	0.6800	0.6800	11,300
Apr 21, 2022	0.6800	0.6800	0.6800	0.6800	0.6800	2,200
Apr 20, 2022	0.6400	0.6600	0.6400	0.6600	0.6600	5,300
Apr 19, 2022	0.6700	0.6700	0.6500	0.6500	0.6500	4,800
Apr 18, 2022	0.6700	0.6900	0.6700	0.6900	0.6900	7,200
Apr 14, 2022	0.7200	0.7200	0.6800	0.7000	0.7000	42,000
Apr 13, 2022	0.7600	0.7600	0.7100	0.7200	0.7200	61,800
Apr 12, 2022	0.7800	0.7800	0.7200	0.7200	0.7200	52,500
Apr 11, 2022	0.8000	0.8000	0.8000	0.8000	0.8000	3,800
Apr 08, 2022	0.8100	0.8100	0.7900	0.7900	0.7900	15,000
Apr 07, 2022	0.8300	0.8300	0.8000	0.8000	0.8000	26,100
Apr 06, 2022	0.8500	0.9000	0.8500	0.8800	0.8800	79,700
Apr 05, 2022	0.9300	0.9300	0.8500	0.8800	0.8800	110,900
Apr 04, 2022	0.8300	0.8900	0.8200	0.8800	0.8800	30,000
Apr 01, 2022	0.8000	0.8600	0.8000	0.8600	0.8600	6,800
Mar 31, 2022	0.8600	0.8600	0.8500	0.8500	0.8500	2,600
Mar 30, 2022	0.8700	0.8800	0.8600	0.8800	0.8800	6,900
Mar 29, 2022	0.8900	0.8900	0.7900	0.8500	0.8500	52,500
Mar 28, 2022	0.8900	0.9000	0.8000	0.8600	0.8600	168,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,267.78+86.34(+0.43%)

S&P 5004,274.69+0.65(+0.02%)

DOW33,883.59-96.73(-0.28%)

CAD/USD0.7717-0.0029(-0.38%)

CRUDE OIL90.05+1.94(+2.20%)

BTC-CAD30,288.59-241.65(-0.79%)

STOCKS TRADE MIXED AS RETAIL EARNINGS REMAIN IN FOCUS

Flow Beverage Corp. (FLOW.TO)

S&P/TSX
20,267.78
+86.34(+0.43%)

S&P 500
4,274.69
+0.65(+0.02%)

DOW
33,883.59
-96.73(-0.28%)

CAD/USD
0.7717
-0.0029(-0.38%)

CRUDE OIL
90.05
+1.94(+2.20%)

BTC-CAD
30,288.59
-241.65(-0.79%)