Flow Beverage Corp. (FLOW.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

0.4500

+0.0100

(+2.27%)

At close: 01:10PM EST

Time Period:

Dec 04, 2021 - Dec 04, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 02, 2022	0.4350	0.4500	0.4250	0.4500	0.4500	12,300
Dec 01, 2022	0.4500	0.4500	0.4400	0.4400	0.4400	8,800
Nov 30, 2022	0.4300	0.4500	0.4050	0.4500	0.4500	95,900
Nov 29, 2022	0.3850	0.4500	0.3850	0.4300	0.4300	70,000
Nov 28, 2022	0.3900	0.4200	0.3700	0.4050	0.4050	10,900
Nov 25, 2022	0.3900	0.3900	0.3900	0.3900	0.3900	1,100
Nov 24, 2022	0.3900	0.3900	0.3900	0.3900	0.3900	-
Nov 23, 2022	0.4200	0.4200	0.3900	0.3900	0.3900	2,600
Nov 22, 2022	0.4200	0.4200	0.4200	0.4200	0.4200	3,500
Nov 21, 2022	0.4650	0.4650	0.4200	0.4200	0.4200	22,100
Nov 18, 2022	0.4000	0.4600	0.4000	0.4500	0.4500	51,700
Nov 17, 2022	0.5000	0.5000	0.3900	0.3900	0.3900	14,700
Nov 16, 2022	0.4700	0.4700	0.4650	0.4700	0.4700	12,000
Nov 15, 2022	0.4950	0.5500	0.4550	0.4700	0.4700	36,600
Nov 14, 2022	0.4800	0.4800	0.4650	0.4700	0.4700	10,400
Nov 11, 2022	0.3950	0.5500	0.3950	0.4300	0.4300	60,900
Nov 10, 2022	0.2800	0.3600	0.2650	0.3600	0.3600	107,100
Nov 09, 2022	0.2450	0.2950	0.2400	0.2600	0.2600	16,000
Nov 08, 2022	0.2450	0.2450	0.2200	0.2200	0.2200	5,600
Nov 07, 2022	0.2400	0.2400	0.2300	0.2300	0.2300	8,200
Nov 04, 2022	0.2250	0.2250	0.2250	0.2250	0.2250	13,900
Nov 03, 2022	0.2300	0.2500	0.2250	0.2250	0.2250	13,700
Nov 02, 2022	0.2600	0.2600	0.2200	0.2200	0.2200	12,200
Nov 01, 2022	0.2300	0.2400	0.2300	0.2400	0.2400	14,600
Oct 31, 2022	0.2150	0.2200	0.2100	0.2200	0.2200	6,600
Oct 28, 2022	0.2200	0.2380	0.2200	0.2300	0.2300	6,800
Oct 27, 2022	0.2300	0.2300	0.2200	0.2250	0.2250	3,600
Oct 26, 2022	0.2500	0.2500	0.2300	0.2400	0.2400	41,500
Oct 25, 2022	0.2450	0.2450	0.2200	0.2200	0.2200	19,900
Oct 24, 2022	0.2800	0.2800	0.2600	0.2600	0.2600	16,900
Oct 21, 2022	0.2900	0.2900	0.2800	0.2800	0.2800	10,600
Oct 20, 2022	0.2800	0.2800	0.2800	0.2800	0.2800	4,300
Oct 19, 2022	0.2700	0.2700	0.2700	0.2700	0.2700	-
Oct 18, 2022	0.2950	0.2950	0.2700	0.2700	0.2700	19,900
Oct 17, 2022	0.2750	0.2950	0.2750	0.2750	0.2750	92,600
Oct 14, 2022	0.2700	0.2700	0.2700	0.2700	0.2700	2,800
Oct 13, 2022	0.2400	0.3000	0.2400	0.2900	0.2900	63,100
Oct 12, 2022	0.3350	0.3350	0.3000	0.3100	0.3100	12,000
Oct 11, 2022	0.3800	0.3800	0.3400	0.3400	0.3400	4,300
Oct 07, 2022	0.3800	0.3800	0.3500	0.3550	0.3550	13,100
Oct 06, 2022	0.4000	0.4000	0.3700	0.3800	0.3800	23,600
Oct 05, 2022	0.4350	0.4350	0.4000	0.4000	0.4000	4,900
Oct 04, 2022	0.3800	0.4400	0.3800	0.4400	0.4400	4,600
Oct 03, 2022	0.4400	0.4400	0.4400	0.4400	0.4400	400
Sept 30, 2022	0.4250	0.4650	0.3500	0.4400	0.4400	19,700
Sept 29, 2022	0.4300	0.4300	0.4300	0.4300	0.4300	900
Sept 28, 2022	0.4400	0.4400	0.4400	0.4400	0.4400	100
Sept 27, 2022	0.4400	0.4400	0.4400	0.4400	0.4400	2,600
Sept 26, 2022	0.4800	0.4900	0.4730	0.4730	0.4730	20,000
Sept 23, 2022	0.4500	0.4500	0.4500	0.4500	0.4500	900
Sept 22, 2022	0.4750	0.4750	0.4700	0.4700	0.4700	7,500
Sept 21, 2022	0.4550	0.4550	0.4250	0.4250	0.4250	25,000
Sept 20, 2022	0.4350	0.4700	0.4350	0.4700	0.4700	6,700
Sept 19, 2022	0.4800	0.4800	0.4800	0.4800	0.4800	14,100
Sept 16, 2022	0.4700	0.4700	0.4700	0.4700	0.4700	900
Sept 15, 2022	0.4750	0.4800	0.4300	0.4800	0.4800	7,200
Sept 14, 2022	0.4800	0.4800	0.4700	0.4800	0.4800	11,600
Sept 13, 2022	0.4700	0.4700	0.4700	0.4700	0.4700	-
Sept 12, 2022	0.4800	0.4800	0.4700	0.4700	0.4700	13,100
Sept 09, 2022	0.4500	0.4500	0.4500	0.4500	0.4500	-
Sept 08, 2022	0.4500	0.4500	0.4500	0.4500	0.4500	-
Sept 07, 2022	0.4500	0.4500	0.4500	0.4500	0.4500	2,800
Sept 06, 2022	0.4800	0.4800	0.4700	0.4800	0.4800	2,200
Sept 02, 2022	0.4700	0.4700	0.4700	0.4700	0.4700	1,300
Sept 01, 2022	0.4900	0.4900	0.4900	0.4900	0.4900	2,200
Aug 31, 2022	0.5000	0.5100	0.5000	0.5050	0.5050	5,100
Aug 30, 2022	0.4800	0.4800	0.4800	0.4800	0.4800	1,400
Aug 29, 2022	0.5200	0.5200	0.4750	0.5000	0.5000	12,600
Aug 26, 2022	0.5200	0.5300	0.5200	0.5300	0.5300	3,500
Aug 25, 2022	0.5150	0.5150	0.5150	0.5150	0.5150	1,100
Aug 24, 2022	0.5700	0.5700	0.5100	0.5150	0.5150	8,300
Aug 23, 2022	0.5000	0.5000	0.5000	0.5000	0.5000	-
Aug 22, 2022	0.5000	0.5000	0.5000	0.5000	0.5000	300
Aug 19, 2022	0.5200	0.5300	0.5000	0.5000	0.5000	2,500
Aug 18, 2022	0.5070	0.5070	0.5070	0.5070	0.5070	1,800
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,485.66-39.74(-0.19%)

S&P 5004,071.70-4.87(-0.12%)

DOW34,429.88+34.88(+0.10%)

CAD/USD0.7428-0.0020(-0.2674%)

CRUDE OIL80.34+0.36(+0.45%)

BTC-CAD23,033.40+104.46(+0.46%)

Flow Beverage Corp. (FLOW.TO)

S&P/TSX
20,485.66
-39.74(-0.19%)

S&P 500
4,071.70
-4.87(-0.12%)

DOW
34,429.88
+34.88(+0.10%)

CAD/USD
0.7428
-0.0020(-0.2674%)

CRUDE OIL
80.34
+0.36(+0.45%)

BTC-CAD
23,033.40
+104.46(+0.46%)