Flow Capital Corp. (FW.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.5600

+0.0400

(+7.69%)

At close: 01:58PM EDT

Time Period:

Apr 01, 2022 - Apr 01, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
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	-
Jan 06, 2023	0.6100	0.6100	0.5900	0.5900	0.5900	38,200
Jan 05, 2023	0.6100	0.6100	0.6000	0.6100	0.6100	31,500
Jan 04, 2023	0.6100	0.6100	0.6100	0.6100	0.6100	42,900
Jan 03, 2023	0.6100	0.6100	0.6100	0.6100	0.6100	46,300
Dec 30, 2022	0.6000	0.6100	0.6000	0.6100	0.6100	57,700
Dec 29, 2022	0.5800	0.6100	0.5800	0.6100	0.6100	192,714
Dec 28, 2022	0.5800	0.5800	0.5800	0.5800	0.5800	76,700
Dec 23, 2022	0.5800	0.5800	0.5800	0.5800	0.5800	-
Dec 22, 2022	0.5800	0.5800	0.5800	0.5800	0.5800	20,000
Dec 21, 2022	0.5800	0.5800	0.5800	0.5800	0.5800	57,457
Dec 20, 2022	0.5800	0.5900	0.5800	0.5800	0.5800	17,699
Dec 19, 2022	0.5800	0.5800	0.5800	0.5800	0.5800	11,852
Dec 16, 2022	0.5800	0.6100	0.5800	0.5900	0.5900	30,260
Dec 15, 2022	0.6100	0.6100	0.6100	0.6100	0.6100	-
Dec 14, 2022	0.6100	0.6100	0.6100	0.6100	0.6100	11,063
Dec 13, 2022	0.6000	0.6100	0.6000	0.6100	0.6100	20,500
Dec 12, 2022	0.6000	0.6000	0.6000	0.6000	0.6000	-
Dec 09, 2022	0.6000	0.6000	0.6000	0.6000	0.6000	-
Dec 08, 2022	0.6000	0.6000	0.6000	0.6000	0.6000	-
Dec 07, 2022	0.6000	0.6000	0.6000	0.6000	0.6000	-
Dec 06, 2022	0.6000	0.6000	0.6000	0.6000	0.6000	-
Dec 05, 2022	0.6200	0.6200	0.6000	0.6000	0.6000	1,000
Dec 02, 2022	0.6300	0.6300	0.6300	0.6300	0.6300	-
Dec 01, 2022	0.5900	0.6300	0.5900	0.6300	0.6300	14,025
Nov 30, 2022	0.5900	0.5900	0.5900	0.5900	0.5900	43,342
Nov 29, 2022	0.5700	0.5900	0.5700	0.5800	0.5800	24,258
Nov 28, 2022	0.5700	0.5700	0.5200	0.5200	0.5200	15,949
Nov 25, 2022	0.5700	0.5700	0.5700	0.5700	0.5700	22,625
Nov 24, 2022	0.5600	0.5800	0.5600	0.5700	0.5700	77,316
Nov 23, 2022	0.5500	0.5700	0.5500	0.5600	0.5600	25,516
Nov 22, 2022	0.5400	0.5400	0.5400	0.5400	0.5400	21,500
Nov 21, 2022	0.5400	0.5500	0.5400	0.5400	0.5400	27,001
Nov 18, 2022	0.5300	0.5300	0.5300	0.5300	0.5300	-
Nov 17, 2022	0.5300	0.5300	0.5300	0.5300	0.5300	-
Nov 16, 2022	0.5200	0.5300	0.5200	0.5300	0.5300	4,500
Nov 15, 2022	0.5300	0.5300	0.5300	0.5300	0.5300	-
Nov 14, 2022	0.5300	0.5300	0.5300	0.5300	0.5300	-
Nov 11, 2022	0.5300	0.5300	0.5300	0.5300	0.5300	-
Nov 10, 2022	0.5300	0.5300	0.5300	0.5300	0.5300	-
Nov 09, 2022	0.5300	0.5300	0.5300	0.5300	0.5300	-
Nov 08, 2022	0.5300	0.5300	0.5300	0.5300	0.5300	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,099.89+158.90(+0.80%)

S&P 5004,109.31+58.48(+1.44%)

DOW33,274.15+415.12(+1.26%)

CAD/USD0.7399+0.0003(+0.0407%)

CRUDE OIL75.70+1.33(+1.79%)

BTC-CAD38,458.71+664.82(+1.76%)

Flow Capital Corp. (FW.V)

S&P/TSX
20,099.89
+158.90(+0.80%)

S&P 500
4,109.31
+58.48(+1.44%)

DOW
33,274.15
+415.12(+1.26%)

CAD/USD
0.7399
+0.0003(+0.0407%)

CRUDE OIL
75.70
+1.33(+1.79%)

BTC-CAD
38,458.71
+664.82(+1.76%)