Canada markets close in 1 hour 38 minutes

Flow Capital Corp. (FW.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.49000.0000 (0.00%)
As of 09:30AM EDT. Market open.
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
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
Feb 20, 20240.45500.45500.45500.45500.4550102,500
Feb 16, 20240.45500.45500.45500.45500.4550722
Feb 15, 20240.46000.46000.46000.46000.46001,529
Feb 14, 20240.45500.45500.45500.45500.455030,000
Feb 13, 20240.45500.45500.45500.45500.4550-
Feb 12, 20240.46000.46000.45500.45500.455059,618
Feb 09, 20240.46000.46000.46000.46000.4600-
Feb 08, 20240.46000.46000.46000.46000.46009,500
Feb 07, 20240.45000.45500.45000.45500.4550105,000
Feb 06, 20240.45000.45000.45000.45000.4500-
Feb 05, 20240.45000.45000.45000.45000.450030,400
Feb 02, 20240.44500.44500.44500.44500.44505,000
Feb 01, 20240.46000.46000.46000.46000.46002,500
Jan 31, 20240.45500.45500.45500.45500.4550-
Jan 30, 20240.44500.45500.44500.45500.455041,500
Jan 29, 20240.46000.46000.46000.46000.46003,100
Jan 26, 20240.45500.45500.45500.45500.455050,000
Jan 25, 20240.45500.45500.45000.45000.450096,500
Jan 24, 20240.44500.45000.44500.45000.4500141,000
Jan 23, 20240.46000.46000.43500.43500.435030,500
Jan 22, 20240.47000.47000.47000.47000.4700-
Jan 19, 20240.47500.47500.47000.47000.47006,000
Jan 18, 20240.50000.50000.48000.48000.480079,000
Jan 17, 20240.50000.50000.50000.50000.5000-
Jan 16, 20240.50000.50000.50000.50000.500023,500
Jan 15, 20240.50000.50000.50000.50000.500051,500
Jan 12, 20240.53000.53000.53000.53000.5300950
Jan 11, 20240.52000.52000.52000.52000.52001,500
Jan 10, 20240.50000.50000.50000.50000.50005,000
Jan 09, 20240.50000.50000.50000.50000.50007,500
Jan 08, 20240.49000.49000.49000.49000.4900-
Jan 05, 20240.49000.49000.49000.49000.4900-
Jan 04, 20240.49000.49000.49000.49000.49006,500
Jan 03, 20240.49000.49000.49000.49000.4900-
Jan 02, 20240.49000.49000.49000.49000.4900-
Dec 29, 20230.49000.49000.49000.49000.4900-
Dec 28, 20230.49000.49000.49000.49000.4900-
Dec 27, 20230.50000.50000.49000.49000.490053,000
Dec 22, 20230.50000.52000.50000.52000.52008,500
Dec 21, 20230.50000.50000.50000.50000.500053,968
Dec 20, 20230.51000.51000.51000.51000.51006,000
Dec 19, 20230.50000.50000.50000.50000.5000-
Dec 18, 20230.50000.50000.50000.50000.5000140,521
Dec 15, 20230.50000.50000.50000.50000.5000-
Dec 14, 20230.49000.50000.49000.50000.5000119,500
Dec 13, 20230.48000.48000.48000.48000.4800-
Dec 12, 20230.48000.48000.48000.48000.4800-
Dec 11, 20230.48000.48000.48000.48000.4800-
Dec 08, 20230.48000.48000.48000.48000.48001,562
Dec 07, 20230.48000.48000.48000.48000.4800-
Dec 06, 20230.48000.48000.48000.48000.4800-
Dec 05, 20230.47500.48000.47500.48000.48006,000
Dec 04, 20230.44000.44000.44000.44000.440024,500
Dec 01, 20230.43500.43500.43500.43500.4350-
Nov 30, 20230.43500.43500.43500.43500.4350-
Nov 29, 20230.49000.49000.43500.43500.4350142,372
Nov 28, 20230.48500.48500.48500.48500.4850-
Nov 27, 20230.48500.48500.48500.48500.48502,001
Nov 24, 20230.50000.50000.50000.50000.5000-
Nov 23, 20230.50000.50000.50000.50000.5000-
Nov 22, 20230.50000.50000.50000.50000.50001,000
Nov 21, 20230.49000.50000.49000.50000.50005,000
Nov 20, 20230.48000.49000.48000.49000.49008,000
Nov 17, 20230.45000.45000.45000.45000.4500-
Nov 16, 20230.45000.45000.45000.45000.4500-
Nov 15, 20230.45000.45000.45000.45000.4500-
Nov 14, 20230.45500.45500.45000.45000.450074,000
Nov 13, 20230.46500.46500.46500.46500.4650-
Nov 10, 20230.46500.46500.46500.46500.4650-
Nov 09, 20230.46500.46500.46500.46500.465010,000
Nov 08, 20230.44500.44500.42500.42500.42508,500
Nov 07, 20230.46500.46500.46500.46500.4650-
Nov 06, 20230.46500.46500.46500.46500.4650-
Nov 03, 20230.46500.46500.46500.46500.46504,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...