Canada markets closed

Flow Capital Corp. (FW.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.5800+0.0100 (+1.75%)
At close: 02:45PM EDT
Time Period:
Jul 14, 2023 - Jul 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 12, 20240.59000.59000.58000.58000.58007,500
Jul 11, 20240.57000.57000.57000.57000.5700-
Jul 10, 20240.57000.57000.57000.57000.5700500
Jul 09, 20240.57000.57000.57000.57000.5700-
Jul 08, 20240.57000.57000.57000.57000.5700-
Jul 05, 20240.57000.57000.57000.57000.5700-
Jul 04, 20240.57000.57000.57000.57000.5700-
Jul 03, 20240.57000.57000.57000.57000.570010,000
Jul 02, 20240.57000.57000.57000.57000.5700-
Jun 28, 20240.57000.57000.57000.57000.5700500
Jun 27, 20240.56000.56000.56000.56000.5600-
Jun 26, 20240.56000.56000.56000.56000.5600-
Jun 25, 20240.56000.56000.56000.56000.56005,500
Jun 24, 20240.56000.56000.56000.56000.5600-
Jun 21, 20240.56000.56000.56000.56000.560026,500
Jun 20, 20240.56000.56000.56000.56000.5600-
Jun 19, 20240.56000.56000.56000.56000.5600-
Jun 18, 20240.56000.56000.56000.56000.560023,000
Jun 17, 20240.57000.57000.57000.57000.570050,756
Jun 14, 20240.56000.56000.55000.55000.550011,746
Jun 13, 20240.55000.55000.55000.55000.5500-
Jun 12, 20240.55000.55000.55000.55000.55009,000
Jun 11, 20240.56000.56000.56000.56000.560015,489
Jun 10, 20240.56000.56000.56000.56000.560010,000
Jun 07, 20240.56000.56000.55000.55000.550010,000
Jun 06, 20240.55000.57000.55000.56000.560049,023
Jun 05, 20240.55000.55000.55000.55000.55002,450
Jun 04, 20240.54000.54000.54000.54000.5400-
Jun 03, 20240.54000.54000.54000.54000.5400-
May 31, 20240.54000.54000.54000.54000.5400-
May 30, 20240.54000.54000.54000.54000.5400-
May 29, 20240.54000.54000.54000.54000.5400-
May 28, 20240.54000.54000.54000.54000.5400-
May 27, 20240.54000.54000.54000.54000.5400-
May 24, 20240.54000.54000.54000.54000.5400-
May 23, 20240.54000.54000.54000.54000.54002,500
May 22, 20240.55000.55000.54000.54000.54003,000
May 21, 20240.55000.56000.55000.56000.56007,516
May 17, 20240.55000.56000.55000.56000.56003,500
May 16, 20240.55000.55000.55000.55000.5500-
May 15, 20240.55000.55000.55000.55000.55005,000
May 14, 20240.54000.57000.54000.55000.550037,850
May 13, 20240.50000.50000.50000.50000.5000-
May 10, 20240.50000.50000.50000.50000.5000-
May 09, 20240.50000.50000.50000.50000.5000153,500
May 08, 20240.49500.49500.49500.49500.4950-
May 07, 20240.49500.49500.49500.49500.4950-
May 06, 20240.49500.49500.49500.49500.4950-
May 03, 20240.50000.50000.49500.49500.49505,000
May 02, 20240.49500.49500.49500.49500.4950-
May 01, 20240.49500.49500.49500.49500.4950-
Apr 30, 20240.49500.49500.49500.49500.49503,000
Apr 29, 20240.50000.50000.50000.50000.500010,000
Apr 26, 20240.50000.50000.50000.50000.5000-
Apr 25, 20240.50000.50000.50000.50000.50005,000
Apr 24, 20240.50000.50000.50000.50000.5000-
Apr 23, 20240.50000.50000.50000.50000.5000-
Apr 22, 20240.50000.50000.50000.50000.500035,000
Apr 19, 20240.50000.50000.50000.50000.5000500
Apr 18, 20240.51000.51000.51000.51000.510032,500
Apr 17, 20240.53000.53000.53000.53000.5300-
Apr 16, 20240.53000.53000.53000.53000.530017,000
Apr 15, 20240.54000.54000.54000.54000.54004,500
Apr 12, 20240.54000.54000.54000.54000.5400-
Apr 11, 20240.54000.54000.54000.54000.540017,000
Apr 10, 20240.51000.51000.51000.51000.510031,000
Apr 09, 20240.51000.51000.51000.51000.5100-
Apr 08, 20240.51000.51000.51000.51000.51008,000
Apr 05, 20240.53000.53000.52000.52000.520011,400
Apr 04, 20240.50000.50000.49500.49500.4950107,000
Apr 03, 20240.50000.50000.50000.50000.5000220,000
Apr 02, 20240.49000.49000.49000.49000.49001,565
Apr 01, 20240.49000.49000.49000.49000.4900-
Mar 28, 20240.49000.49000.49000.49000.4900-
Mar 27, 20240.49000.49000.49000.49000.4900-
Mar 26, 20240.49000.49000.49000.49000.4900-
Mar 25, 20240.49000.49000.49000.49000.49001,500
Mar 22, 20240.50000.50000.50000.50000.50007,000
Mar 21, 20240.49500.49500.49500.49500.4950-
Mar 20, 20240.49500.49500.49500.49500.49505,000
Mar 19, 20240.48500.48500.48500.48500.4850-
Mar 18, 20240.48500.48500.48500.48500.4850-
Mar 15, 20240.48500.48500.48500.48500.4850-
Mar 14, 20240.48500.48500.48500.48500.485020,000
Mar 13, 20240.48500.48500.48500.48500.4850-
Mar 12, 20240.48500.48500.48500.48500.4850-
Mar 11, 20240.48500.48500.48500.48500.48508,000
Mar 08, 20240.47000.47000.47000.47000.4700-
Mar 07, 20240.47000.47000.47000.47000.4700-
Mar 06, 20240.47000.47000.47000.47000.4700-
Mar 05, 20240.47000.47000.47000.47000.4700-
Mar 04, 20240.47000.47000.47000.47000.4700-
Mar 01, 20240.47000.47000.47000.47000.47004,000
Feb 29, 20240.46000.46000.46000.46000.4600-
Feb 28, 20240.46000.46000.46000.46000.4600-
Feb 27, 20240.46000.46000.46000.46000.460011,000
Feb 26, 20240.46500.46500.46500.46500.4650-
Feb 23, 20240.46500.46500.46500.46500.4650-
Feb 22, 20240.45500.46500.45500.46500.465054,500
Feb 21, 20240.45500.45500.45500.45500.455050,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...