Flow Capital Corp. (FW.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.5000

0.0000

(0.00%)

At close: 10:17AM EDT

Time Period:

Apr 28, 2023 - Apr 28, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Apr 25, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	5,000
Apr 24, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Apr 23, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Apr 22, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	35,000
Apr 19, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	500
Apr 18, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	32,500
Apr 17, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Apr 16, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	17,000
Apr 15, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	4,500
Apr 12, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
Apr 11, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	17,000
Apr 10, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	31,000
Apr 09, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Apr 08, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	8,000
Apr 05, 2024	0.5300	0.5300	0.5200	0.5200	0.5200	11,400
Apr 04, 2024	0.5000	0.5000	0.4950	0.4950	0.4950	107,000
Apr 03, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	220,000
Apr 02, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	1,565
Apr 01, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
Mar 28, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
Mar 27, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
Mar 26, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
Mar 25, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	1,500
Mar 22, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	7,000
Mar 21, 2024	0.4950	0.4950	0.4950	0.4950	0.4950	-
Mar 20, 2024	0.4950	0.4950	0.4950	0.4950	0.4950	5,000
Mar 19, 2024	0.4850	0.4850	0.4850	0.4850	0.4850	-
Mar 18, 2024	0.4850	0.4850	0.4850	0.4850	0.4850	-
Mar 15, 2024	0.4850	0.4850	0.4850	0.4850	0.4850	-
Mar 14, 2024	0.4850	0.4850	0.4850	0.4850	0.4850	20,000
Mar 13, 2024	0.4850	0.4850	0.4850	0.4850	0.4850	-
Mar 12, 2024	0.4850	0.4850	0.4850	0.4850	0.4850	-
Mar 11, 2024	0.4850	0.4850	0.4850	0.4850	0.4850	8,000
Mar 08, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
Mar 07, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
Mar 06, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
Mar 05, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
Mar 04, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
Mar 01, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	4,000
Feb 29, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Feb 28, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Feb 27, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	11,000
Feb 26, 2024	0.4650	0.4650	0.4650	0.4650	0.4650	-
Feb 23, 2024	0.4650	0.4650	0.4650	0.4650	0.4650	-
Feb 22, 2024	0.4550	0.4650	0.4550	0.4650	0.4650	54,500
Feb 21, 2024	0.4550	0.4550	0.4550	0.4550	0.4550	50,000
Feb 20, 2024	0.4550	0.4550	0.4550	0.4550	0.4550	102,500
Feb 16, 2024	0.4550	0.4550	0.4550	0.4550	0.4550	722
Feb 15, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	1,529
Feb 14, 2024	0.4550	0.4550	0.4550	0.4550	0.4550	30,000
Feb 13, 2024	0.4550	0.4550	0.4550	0.4550	0.4550	-
Feb 12, 2024	0.4600	0.4600	0.4550	0.4550	0.4550	59,618
Feb 09, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Feb 08, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	9,500
Feb 07, 2024	0.4500	0.4550	0.4500	0.4550	0.4550	105,000
Feb 06, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Feb 05, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	30,400
Feb 02, 2024	0.4450	0.4450	0.4450	0.4450	0.4450	5,000
Feb 01, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	2,500
Jan 31, 2024	0.4550	0.4550	0.4550	0.4550	0.4550	-
Jan 30, 2024	0.4450	0.4550	0.4450	0.4550	0.4550	41,500
Jan 29, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	3,100
Jan 26, 2024	0.4550	0.4550	0.4550	0.4550	0.4550	50,000
Jan 25, 2024	0.4550	0.4550	0.4500	0.4500	0.4500	96,500
Jan 24, 2024	0.4450	0.4500	0.4450	0.4500	0.4500	141,000
Jan 23, 2024	0.4600	0.4600	0.4350	0.4350	0.4350	30,500
Jan 22, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
Jan 19, 2024	0.4750	0.4750	0.4700	0.4700	0.4700	6,000
Jan 18, 2024	0.5000	0.5000	0.4800	0.4800	0.4800	79,000
Jan 17, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jan 16, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	23,500
Jan 15, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	51,500
Jan 12, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	950
Jan 11, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	1,500
Jan 10, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	5,000
Jan 09, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	7,500
Jan 08, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
Jan 05, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
Jan 04, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	6,500
Jan 03, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
Jan 02, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
Dec 29, 2023	0.4900	0.4900	0.4900	0.4900	0.4900	-
Dec 28, 2023	0.4900	0.4900	0.4900	0.4900	0.4900	-
Dec 27, 2023	0.5000	0.5000	0.4900	0.4900	0.4900	53,000
Dec 22, 2023	0.5000	0.5200	0.5000	0.5200	0.5200	8,500
Dec 21, 2023	0.5000	0.5000	0.5000	0.5000	0.5000	53,968
Dec 20, 2023	0.5100	0.5100	0.5100	0.5100	0.5100	6,000
Dec 19, 2023	0.5000	0.5000	0.5000	0.5000	0.5000	-
Dec 18, 2023	0.5000	0.5000	0.5000	0.5000	0.5000	140,521
Dec 15, 2023	0.5000	0.5000	0.5000	0.5000	0.5000	-
Dec 14, 2023	0.4900	0.5000	0.4900	0.5000	0.5000	119,500
Dec 13, 2023	0.4800	0.4800	0.4800	0.4800	0.4800	-
Dec 12, 2023	0.4800	0.4800	0.4800	0.4800	0.4800	-
Dec 11, 2023	0.4800	0.4800	0.4800	0.4800	0.4800	-
Dec 08, 2023	0.4800	0.4800	0.4800	0.4800	0.4800	1,562
Dec 07, 2023	0.4800	0.4800	0.4800	0.4800	0.4800	-
Dec 06, 2023	0.4800	0.4800	0.4800	0.4800	0.4800	-
Dec 05, 2023	0.4750	0.4800	0.4750	0.4800	0.4800	6,000
Dec 04, 2023	0.4400	0.4400	0.4400	0.4400	0.4400	24,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD87,531.59+1,385.34(+1.61%)

Flow Capital Corp. (FW.V)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
87,531.59
+1,385.34(+1.61%)