Mail

FW.V - Flow Capital Corp.

TSXV - TSXV Real Time Price. Currency in CAD

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 31, 2023	0.5600	0.5600	0.5600	0.5600	0.5600	1,000
May 30, 2023	-	-	-	-	-	-
May 29, 2023	0.5600	0.5600	0.5600	0.5600	0.5600	-
May 26, 2023	0.5600	0.5600	0.5600	0.5600	0.5600	-
May 25, 2023	0.5600	0.5600	0.5600	0.5600	0.5600	27,500
May 24, 2023	0.5500	0.5600	0.5500	0.5600	0.5600	15,282
May 23, 2023	0.5600	0.5600	0.5500	0.5500	0.5500	10,500
May 19, 2023	0.5600	0.5600	0.5600	0.5600	0.5600	-
May 18, 2023	0.5600	0.5600	0.5600	0.5600	0.5600	-
May 17, 2023	0.5600	0.5600	0.5600	0.5600	0.5600	-
May 16, 2023	0.5600	0.5600	0.5600	0.5600	0.5600	-
May 15, 2023	0.5600	0.5600	0.5600	0.5600	0.5600	500
May 12, 2023	0.5500	0.5500	0.5500	0.5500	0.5500	-
May 11, 2023	0.5500	0.5500	0.5500	0.5500	0.5500	-
May 10, 2023	0.5500	0.5500	0.5500	0.5500	0.5500	500
May 09, 2023	0.5300	0.5300	0.5300	0.5300	0.5300	-
May 08, 2023	0.5400	0.5400	0.5300	0.5300	0.5300	5,516
May 05, 2023	0.5600	0.5600	0.5600	0.5600	0.5600	16,000
May 04, 2023	0.5700	0.5700	0.5600	0.5700	0.5700	218,700
May 03, 2023	0.5900	0.5900	0.5700	0.5700	0.5700	2,200
May 02, 2023	0.5700	0.5700	0.5700	0.5700	0.5700	212,500
May 01, 2023	0.6000	0.6000	0.6000	0.6000	0.6000	20,000
Apr 28, 2023	0.5800	0.5800	0.5800	0.5800	0.5800	-
Apr 27, 2023	0.5800	0.5800	0.5800	0.5800	0.5800	-
Apr 26, 2023	0.5800	0.5800	0.5800	0.5800	0.5800	-
Apr 25, 2023	0.5800	0.5800	0.5800	0.5800	0.5800	15,001
Apr 24, 2023	0.6000	0.6000	0.6000	0.6000	0.6000	-
Apr 21, 2023	0.5800	0.6000	0.5800	0.6000	0.6000	25,000
Apr 20, 2023	0.5800	0.6000	0.5100	0.5100	0.5100	66,500
Apr 19, 2023	0.5700	0.5700	0.5700	0.5700	0.5700	-
Apr 18, 2023	0.5700	0.5700	0.5700	0.5700	0.5700	-
Apr 17, 2023	0.5700	0.5700	0.5700	0.5700	0.5700	60,003
Apr 14, 2023	0.5700	0.5700	0.5700	0.5700	0.5700	13,002
Apr 13, 2023	0.5600	0.5600	0.5600	0.5600	0.5600	-
Apr 12, 2023	0.5600	0.5600	0.5600	0.5600	0.5600	-
Apr 11, 2023	0.5700	0.5700	0.5600	0.5600	0.5600	11,003
Apr 10, 2023	0.5700	0.5700	0.5700	0.5700	0.5700	21,507
Apr 06, 2023	0.5700	0.5700	0.5700	0.5700	0.5700	27,500
Apr 05, 2023	0.5700	0.5800	0.5700	0.5700	0.5700	77,000
Apr 04, 2023	0.5600	0.5600	0.5600	0.5600	0.5600	-
Apr 03, 2023	0.5600	0.5600	0.5600	0.5600	0.5600	-
Mar 31, 2023	0.5600	0.5600	0.5600	0.5600	0.5600	39,500
Mar 30, 2023	0.5500	0.5500	0.5200	0.5200	0.5200	54,000
Mar 29, 2023	0.5500	0.5500	0.5500	0.5500	0.5500	10,000
Mar 28, 2023	0.5200	0.5200	0.5100	0.5100	0.5100	16,000
Mar 27, 2023	0.5500	0.5500	0.5400	0.5400	0.5400	10,500
Mar 24, 2023	0.5400	0.5400	0.5400	0.5400	0.5400	-
Mar 23, 2023	0.5400	0.5400	0.5400	0.5400	0.5400	-
Mar 22, 2023	0.5300	0.5400	0.5300	0.5400	0.5400	25,500
Mar 21, 2023	0.5100	0.5100	0.5100	0.5100	0.5100	-
Mar 20, 2023	0.5300	0.5300	0.5100	0.5100	0.5100	50,006
Mar 17, 2023	0.5600	0.5600	0.5600	0.5600	0.5600	-
Mar 16, 2023	0.5600	0.5600	0.5600	0.5600	0.5600	2,500
Mar 15, 2023	0.5500	0.5500	0.5500	0.5500	0.5500	-
Mar 14, 2023	0.5500	0.5500	0.5500	0.5500	0.5500	-
Mar 13, 2023	0.5500	0.5500	0.5500	0.5500	0.5500	-
Mar 10, 2023	0.5400	0.5500	0.5400	0.5500	0.5500	2,500
Mar 09, 2023	0.5700	0.5700	0.5700	0.5700	0.5700	-
Mar 08, 2023	0.5700	0.5700	0.5700	0.5700	0.5700	-
Mar 07, 2023	0.5600	0.5700	0.5600	0.5700	0.5700	36,016
Mar 06, 2023	0.5700	0.5700	0.5700	0.5700	0.5700	-
Mar 03, 2023	0.5700	0.5700	0.5700	0.5700	0.5700	-
Mar 02, 2023	0.5700	0.5700	0.5700	0.5700	0.5700	10,000
Mar 01, 2023	0.5700	0.5700	0.5400	0.5400	0.5400	15,645
Feb 28, 2023	0.5600	0.5600	0.5600	0.5600	0.5600	-
Feb 27, 2023	0.5600	0.5600	0.5600	0.5600	0.5600	-
Feb 24, 2023	0.5600	0.5600	0.5600	0.5600	0.5600	-
Feb 23, 2023	0.5600	0.5600	0.5600	0.5600	0.5600	-
Feb 22, 2023	0.5700	0.5700	0.5600	0.5600	0.5600	12,956
Feb 21, 2023	0.5700	0.5700	0.5700	0.5700	0.5700	6,145
Feb 17, 2023	0.5300	0.5300	0.5300	0.5300	0.5300	-
Feb 16, 2023	0.5300	0.5300	0.5300	0.5300	0.5300	-
Feb 15, 2023	0.5500	0.5500	0.5300	0.5300	0.5300	105,500
Feb 14, 2023	0.5300	0.5400	0.5300	0.5400	0.5400	133,500
Feb 13, 2023	0.5400	0.5400	0.5300	0.5300	0.5300	13,634
Feb 10, 2023	0.5400	0.5400	0.5400	0.5400	0.5400	-
Feb 09, 2023	0.5400	0.5400	0.5400	0.5400	0.5400	-
Feb 08, 2023	0.5400	0.5400	0.5400	0.5400	0.5400	-
Feb 07, 2023	0.5700	0.5700	0.5400	0.5400	0.5400	16,500
Feb 06, 2023	0.5400	0.5400	0.5400	0.5400	0.5400	-
Feb 03, 2023	0.5400	0.5400	0.5400	0.5400	0.5400	-
Feb 02, 2023	0.5700	0.5700	0.5400	0.5400	0.5400	15,740
Feb 01, 2023	0.5700	0.5700	0.5700	0.5700	0.5700	19,000
Jan 31, 2023	0.5700	0.5700	0.5700	0.5700	0.5700	-
Jan 30, 2023	0.5700	0.5700	0.5700	0.5700	0.5700	-
Jan 27, 2023	0.5700	0.5700	0.5700	0.5700	0.5700	-
Jan 26, 2023	0.5700	0.5700	0.5700	0.5700	0.5700	-
Jan 25, 2023	0.5700	0.5700	0.5700	0.5700	0.5700	15,000
Jan 24, 2023	0.5700	0.5700	0.5700	0.5700	0.5700	20,000
Jan 23, 2023	0.5700	0.5700	0.5700	0.5700	0.5700	39,600
Jan 20, 2023	0.5400	0.5400	0.5400	0.5400	0.5400	-
Jan 19, 2023	0.5400	0.5400	0.5400	0.5400	0.5400	-
Jan 18, 2023	0.5400	0.5400	0.5400	0.5400	0.5400	-
Jan 17, 2023	0.5400	0.5400	0.5400	0.5400	0.5400	-
Jan 16, 2023	0.5400	0.5400	0.5400	0.5400	0.5400	500
Jan 13, 2023	0.5500	0.5500	0.5500	0.5500	0.5500	13,000
Jan 12, 2023	0.5700	0.5700	0.5700	0.5700	0.5700	-
Jan 11, 2023	0.5700	0.5700	0.5700	0.5700	0.5700	3,000
Jan 10, 2023	0.5900	0.5900	0.5900	0.5900	0.5900	-
Jan 09, 2023	0.5900	0.5900	0.5900	0.5900	0.5900	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...