Flow Beverage Corp. (FLOW.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan. 21, 2022 | 1.7000 | 1.7100 | 1.5300 | 1.6400 | 1.6400 | 73,600 |
| Jan. 20, 2022 | 1.7000 | 1.7200 | 1.6400 | 1.6600 | 1.6600 | 22,000 |
| Jan. 19, 2022 | 1.6700 | 1.6800 | 1.6000 | 1.6400 | 1.6400 | 19,900 |
| Jan. 18, 2022 | 1.6000 | 1.7900 | 1.6000 | 1.7000 | 1.7000 | 110,000 |
| Jan. 17, 2022 | 1.5700 | 1.7300 | 1.5200 | 1.6000 | 1.6000 | 29,400 |
| Jan. 14, 2022 | 1.5500 | 1.5800 | 1.5300 | 1.5500 | 1.5500 | 12,700 |
| Jan. 13, 2022 | 1.5700 | 1.6000 | 1.4800 | 1.6000 | 1.6000 | 19,600 |
| Jan. 12, 2022 | 1.6500 | 1.6500 | 1.5600 | 1.5800 | 1.5800 | 19,400 |
| Jan. 11, 2022 | 1.6000 | 1.6200 | 1.5700 | 1.5700 | 1.5700 | 9,000 |
| Jan. 10, 2022 | 1.6100 | 1.6100 | 1.4900 | 1.5600 | 1.5600 | 35,300 |
| Jan. 07, 2022 | 1.6500 | 1.6500 | 1.5700 | 1.6100 | 1.6100 | 28,500 |
| Jan. 06, 2022 | 1.7800 | 1.7800 | 1.6000 | 1.6400 | 1.6400 | 64,600 |
| Jan. 05, 2022 | 1.6600 | 1.8000 | 1.5900 | 1.7000 | 1.7000 | 143,200 |
| Jan. 04, 2022 | 1.5900 | 1.6600 | 1.5500 | 1.6200 | 1.6200 | 21,600 |
| Dec. 31, 2021 | 1.5500 | 1.5900 | 1.5300 | 1.5900 | 1.5900 | 10,900 |
| Dec. 30, 2021 | 1.5500 | 1.5700 | 1.5000 | 1.5400 | 1.5400 | 39,500 |
| Dec. 29, 2021 | 1.5800 | 1.6500 | 1.5000 | 1.5800 | 1.5800 | 87,200 |
| Dec. 24, 2021 | 1.6300 | 1.6300 | 1.5500 | 1.5900 | 1.5900 | 43,900 |
| Dec. 23, 2021 | 1.5000 | 1.6700 | 1.4400 | 1.6300 | 1.6300 | 209,200 |
| Dec. 22, 2021 | 1.3500 | 1.4400 | 1.3500 | 1.4100 | 1.4100 | 69,700 |
| Dec. 21, 2021 | 1.3300 | 1.5000 | 1.3300 | 1.3600 | 1.3600 | 78,100 |
| Dec. 20, 2021 | 1.3800 | 1.4200 | 1.2500 | 1.3300 | 1.3300 | 534,100 |
| Dec. 17, 2021 | 1.4700 | 1.4700 | 1.4000 | 1.4000 | 1.4000 | 229,000 |
| Dec. 16, 2021 | 1.4800 | 1.5000 | 1.4000 | 1.4900 | 1.4900 | 156,700 |
| Dec. 15, 2021 | 1.5200 | 1.5700 | 1.4800 | 1.5000 | 1.5000 | 84,300 |
| Dec. 14, 2021 | 1.5800 | 1.5800 | 1.4900 | 1.5600 | 1.5600 | 77,800 |
| Dec. 13, 2021 | 1.6800 | 1.8600 | 1.5300 | 1.6000 | 1.6000 | 112,000 |
| Dec. 10, 2021 | 1.6300 | 1.6500 | 1.5000 | 1.6500 | 1.6500 | 73,300 |
| Dec. 09, 2021 | 1.5400 | 1.6300 | 1.5400 | 1.5500 | 1.5500 | 84,400 |
| Dec. 08, 2021 | 1.6000 | 1.6200 | 1.5700 | 1.5800 | 1.5800 | 76,400 |
| Dec. 07, 2021 | 1.5100 | 1.6300 | 1.5000 | 1.6200 | 1.6200 | 132,000 |
| Dec. 06, 2021 | 1.5500 | 1.5600 | 1.4700 | 1.5100 | 1.5100 | 122,800 |
| Dec. 03, 2021 | 1.6800 | 1.6800 | 1.5100 | 1.5500 | 1.5500 | 128,100 |
| Dec. 02, 2021 | 1.6500 | 1.7000 | 1.6000 | 1.6000 | 1.6000 | 144,900 |
| Dec. 01, 2021 | 1.6600 | 1.6600 | 1.5500 | 1.6000 | 1.6000 | 39,700 |
| Nov. 30, 2021 | 1.7000 | 1.7000 | 1.5100 | 1.6000 | 1.6000 | 130,200 |
| Nov. 29, 2021 | 1.7500 | 1.7900 | 1.6500 | 1.6800 | 1.6800 | 103,500 |
| Nov. 26, 2021 | 1.7300 | 1.7600 | 1.6600 | 1.7500 | 1.7500 | 28,400 |
| Nov. 25, 2021 | 1.6700 | 1.7300 | 1.6700 | 1.7100 | 1.7100 | 29,100 |
| Nov. 24, 2021 | 1.6700 | 1.8300 | 1.6700 | 1.7300 | 1.7300 | 85,300 |
| Nov. 23, 2021 | 1.8000 | 1.8000 | 1.6600 | 1.7200 | 1.7200 | 73,400 |
| Nov. 22, 2021 | 1.9900 | 1.9900 | 1.7500 | 1.8000 | 1.8000 | 76,500 |
| Nov. 19, 2021 | 2.0200 | 2.0200 | 1.8500 | 1.8700 | 1.8700 | 33,600 |
| Nov. 18, 2021 | 1.8500 | 2.0100 | 1.6500 | 1.9000 | 1.9000 | 226,400 |
| Nov. 17, 2021 | 1.9300 | 1.9400 | 1.7900 | 1.8100 | 1.8100 | 67,100 |
| Nov. 16, 2021 | 1.9500 | 1.9500 | 1.8500 | 1.9000 | 1.9000 | 62,000 |
| Nov. 15, 2021 | 1.9100 | 1.9500 | 1.8900 | 1.9000 | 1.9000 | 64,100 |
| Nov. 12, 2021 | 2.0500 | 2.0500 | 1.9200 | 1.9400 | 1.9400 | 90,000 |
| Nov. 11, 2021 | 2.0000 | 2.0100 | 1.9400 | 2.0100 | 2.0100 | 10,800 |
| Nov. 10, 2021 | 2.0200 | 2.1000 | 2.0000 | 2.0100 | 2.0100 | 54,000 |
| Nov. 09, 2021 | 2.0200 | 2.1700 | 1.9500 | 2.0700 | 2.0700 | 308,000 |
| Nov. 08, 2021 | 1.9600 | 2.0100 | 1.9300 | 1.9700 | 1.9700 | 38,000 |
| Nov. 05, 2021 | 2.0000 | 2.0400 | 1.9800 | 2.0100 | 2.0100 | 31,500 |
| Nov. 04, 2021 | 2.0800 | 2.0900 | 1.9600 | 2.0000 | 2.0000 | 106,500 |
| Nov. 03, 2021 | 2.0200 | 2.0800 | 1.9600 | 2.0500 | 2.0500 | 52,100 |
| Nov. 02, 2021 | 2.0000 | 2.0800 | 1.9600 | 2.0200 | 2.0200 | 45,600 |
| Nov. 01, 2021 | 2.0000 | 2.0200 | 1.9300 | 2.0100 | 2.0100 | 125,800 |
| Oct. 29, 2021 | 1.9900 | 2.0700 | 1.9200 | 2.0300 | 2.0300 | 53,400 |
| Oct. 28, 2021 | 2.0500 | 2.0500 | 1.9600 | 1.9900 | 1.9900 | 75,000 |
| Oct. 27, 2021 | 2.0300 | 2.1000 | 1.9300 | 2.1000 | 2.1000 | 72,000 |
| Oct. 26, 2021 | 2.2300 | 2.2500 | 2.0000 | 2.0000 | 2.0000 | 341,700 |
| Oct. 25, 2021 | 2.2400 | 2.4100 | 2.2200 | 2.2300 | 2.2300 | 118,400 |
| Oct. 22, 2021 | 2.2800 | 2.3700 | 2.1800 | 2.2600 | 2.2600 | 235,800 |
| Oct. 21, 2021 | 2.0300 | 2.2600 | 2.0300 | 2.1700 | 2.1700 | 159,100 |
| Oct. 20, 2021 | 2.1200 | 2.1400 | 2.0400 | 2.0800 | 2.0800 | 110,600 |
| Oct. 19, 2021 | 2.0800 | 2.1700 | 1.9600 | 2.0700 | 2.0700 | 275,100 |
| 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
