Canada Markets closed

Flow Capital Corp. (FW.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.57000.0000 (0.00%)
At close: 10:00AM EST
Time Period:
Nov 27, 2021 - Nov 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 20220.57000.57000.57000.57000.570022,625
Nov 24, 20220.56000.58000.56000.57000.570077,316
Nov 23, 20220.55000.57000.55000.56000.560025,516
Nov 22, 20220.54000.54000.54000.54000.540021,500
Nov 21, 20220.54000.55000.54000.54000.540027,001
Nov 18, 20220.53000.53000.53000.53000.5300-
Nov 17, 20220.53000.53000.53000.53000.5300-
Nov 16, 20220.52000.53000.52000.53000.53004,500
Nov 15, 20220.53000.53000.53000.53000.5300-
Nov 14, 20220.53000.53000.53000.53000.5300-
Nov 11, 20220.53000.53000.53000.53000.5300-
Nov 10, 20220.53000.53000.53000.53000.5300-
Nov 09, 20220.53000.53000.53000.53000.5300-
Nov 08, 20220.53000.53000.53000.53000.5300-
Nov 07, 20220.53000.53000.53000.53000.53007,000
Nov 04, 20220.53000.53000.53000.53000.5300-
Nov 03, 20220.50000.53000.50000.53000.53006,862
Nov 02, 20220.50000.50000.50000.50000.50007,512
Nov 01, 20220.50000.51000.50000.51000.510034,512
Oct 31, 20220.49500.50000.49500.50000.500013,987
Oct 28, 20220.46500.46500.46500.46500.4650-
Oct 27, 20220.46500.46500.46500.46500.4650-
Oct 26, 20220.46500.46500.46500.46500.4650-
Oct 25, 20220.51000.51000.46500.46500.465017,000
Oct 24, 20220.53000.53000.53000.53000.5300500
Oct 21, 20220.51000.51000.51000.51000.5100-
Oct 20, 20220.51000.51000.51000.51000.5100-
Oct 19, 20220.52000.52000.51000.51000.510021,000
Oct 18, 20220.52000.52000.52000.52000.520016,000
Oct 17, 20220.51000.52000.51000.52000.520016,045
Oct 14, 20220.49000.51000.49000.51000.510086,500
Oct 13, 20220.47500.47500.47500.47500.47501,500
Oct 12, 20220.47500.47500.47500.47500.4750-
Oct 11, 20220.47500.47500.47500.47500.4750-
Oct 07, 20220.47500.47500.47500.47500.475034,500
Oct 06, 20220.44500.44500.44500.44500.44505,580
Oct 05, 20220.47500.47500.47500.47500.4750-
Oct 04, 20220.48500.48500.47500.47500.475020,500
Oct 03, 20220.50000.50000.50000.50000.5000-
Sept 30, 20220.50000.50000.50000.50000.5000-
Sept 29, 20220.50000.50000.50000.50000.5000-
Sept 28, 20220.50000.50000.50000.50000.5000-
Sept 27, 20220.50000.50000.50000.50000.5000-
Sept 26, 20220.50000.50000.50000.50000.5000-
Sept 23, 20220.46500.50000.46500.50000.500048,978
Sept 22, 20220.43000.43000.43000.43000.4300-
Sept 21, 20220.43000.43000.43000.43000.4300-
Sept 20, 20220.43000.43000.43000.43000.4300-
Sept 19, 20220.43000.43000.43000.43000.4300-
Sept 16, 20220.43000.43000.43000.43000.4300-
Sept 15, 20220.43000.43000.43000.43000.4300-
Sept 14, 20220.43000.43000.43000.43000.4300-
Sept 13, 20220.43000.43000.43000.43000.43001,294
Sept 12, 20220.43000.43000.43000.43000.4300-
Sept 09, 20220.43000.43000.43000.43000.4300-
Sept 08, 20220.43000.43000.43000.43000.4300-
Sept 07, 20220.43000.43000.43000.43000.4300-
Sept 06, 20220.43000.43000.43000.43000.4300-
Sept 02, 20220.43000.43000.43000.43000.4300-
Sept 01, 20220.43000.43000.43000.43000.4300-
Aug 31, 20220.43000.43000.43000.43000.43007,000
Aug 30, 20220.41000.41000.41000.41000.4100-
Aug 29, 20220.41000.41000.41000.41000.4100-
Aug 26, 20220.41000.41000.41000.41000.4100-
Aug 25, 20220.41500.41500.41000.41000.410051,000
Aug 24, 20220.45500.45500.45500.45500.4550-
Aug 23, 20220.45500.45500.45500.45500.4550-
Aug 22, 20220.46500.46500.45500.45500.45501,500
Aug 19, 20220.47000.47000.47000.47000.4700-
Aug 18, 20220.47000.47500.47000.47000.470061,012
Aug 17, 20220.47500.50000.47000.50000.500037,993
Aug 16, 20220.40000.40000.40000.40000.4000-
Aug 15, 20220.40000.40000.40000.40000.4000-
Aug 12, 20220.40000.40000.40000.40000.4000-
Aug 11, 20220.40500.40500.40000.40000.400024,000
Aug 10, 20220.41000.41000.40000.40000.400030,000
Aug 09, 20220.42000.42000.42000.42000.4200-
Aug 08, 20220.44000.44000.42000.42000.420019,500
Aug 05, 20220.41000.41000.41000.41000.4100-
Aug 04, 20220.43000.43000.41000.41000.41004,100
Aug 03, 20220.44000.44000.43500.43500.435055,000
Aug 02, 20220.43500.43500.43500.43500.435012,500
Jul 29, 20220.49000.49000.49000.49000.4900-
Jul 28, 20220.49000.49000.49000.49000.4900-
Jul 27, 20220.49000.49000.49000.49000.4900-
Jul 26, 20220.49000.49000.49000.49000.490011,500
Jul 25, 20220.42000.42000.42000.42000.4200-
Jul 22, 20220.42000.42000.42000.42000.4200-
Jul 21, 20220.42000.42000.42000.42000.4200-
Jul 20, 20220.42000.42000.42000.42000.4200-
Jul 19, 20220.42000.42000.42000.42000.4200-
Jul 18, 20220.42000.42000.42000.42000.4200-
Jul 15, 20220.42000.42000.42000.42000.4200-
Jul 14, 20220.42000.42000.42000.42000.4200-
Jul 13, 20220.43000.43000.42000.42000.420013,500
Jul 12, 20220.43500.43500.43500.43500.4350-
Jul 11, 20220.46000.46000.43500.43500.435010,880
Jul 08, 20220.48000.48000.48000.48000.4800-
Jul 07, 20220.48000.48000.48000.48000.4800-
Jul 06, 20220.48000.48000.48000.48000.4800-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...