Flow Capital Corp (FW)
TSXV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719265200 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 0 |
| 1719006000 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 26500 |
| 1718919600 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 0 |
| 1718833200 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 0 |
| 1718746800 | 0.56 | -0.01 | -1.75 | 0.56 | 0.56 | 0.56 | 23000 |
| 1718660400 | 0.5699999 | 0.0199999 | 3.64 | 0.5699999 | 0.5699999 | 0.5699999 | 50756 |
| 1718401200 | 0.55 | 0 | 0.00 | 0.56 | 0.56 | 0.55 | 11746 |
| 1718314800 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
| 1718228400 | 0.55 | -0.01 | -1.79 | 0.55 | 0.55 | 0.55 | 9000 |
| 1718142000 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 15489 |
| 1718055600 | 0.56 | 0.01 | 1.82 | 0.56 | 0.56 | 0.56 | 10000 |
| 1717796400 | 0.55 | -0.01 | -1.79 | 0.56 | 0.56 | 0.55 | 10000 |
| 1717710000 | 0.56 | 0.01 | 1.82 | 0.55 | 0.5699999 | 0.55 | 49023 |
| 1717623600 | 0.55 | 0.01 | 1.85 | 0.55 | 0.55 | 0.55 | 2450 |
| 1717537200 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.54 | 0 |
| 1717450800 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.54 | 1 |
| 1717191600 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.54 | 0 |
| 1717105200 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.54 | 0 |
| 1717018800 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.54 | 0 |
| 1716932400 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.54 | 0 |
| 1716846000 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.54 | 0 |
| 1716586800 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.54 | 0 |
| 1716500400 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.54 | 2500 |
| 1716414000 | 0.54 | -0.02 | -3.57 | 0.55 | 0.55 | 0.54 | 3000 |
| 1716327600 | 0.56 | 0 | 0.00 | 0.55 | 0.56 | 0.55 | 7516 |
| 1715982000 | 0.56 | 0.01 | 1.82 | 0.55 | 0.56 | 0.55 | 3500 |
| 1715895600 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
| 1715809200 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 5000 |
| 1715722800 | 0.55 | 0.05 | 10.00 | 0.54 | 0.5699999 | 0.54 | 37850 |
| 1715636400 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1715377200 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1715290800 | 0.5 | 0.005 | 1.01 | 0.5 | 0.5 | 0.5 | 153500 |
| 1715204400 | 0.495 | 0 | 0.00 | 0.495 | 0.495 | 0.495 | 0 |
| 1715118000 | 0.495 | 0 | 0.00 | 0.495 | 0.495 | 0.495 | 0 |
| 1715031600 | 0.495 | 0 | 0.00 | 0.495 | 0.495 | 0.495 | 0 |
| 1714772400 | 0.495 | 0 | 0.00 | 0.5 | 0.5 | 0.495 | 5000 |
| 1714686000 | 0.495 | 0 | 0.00 | 0.495 | 0.495 | 0.495 | 0 |
| 1714599600 | 0.495 | 0 | 0.00 | 0.495 | 0.495 | 0.495 | 0 |
| 1714513200 | 0.495 | -0.005 | -1.00 | 0.495 | 0.495 | 0.495 | 3000 |
| 1714426800 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 10000 |
| 1714167600 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1714081200 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 5000 |
| 1713994800 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1713908400 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1713822000 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 35000 |
| 1713562800 | 0.5 | -0.01 | -1.96 | 0.5 | 0.5 | 0.5 | 500 |
| 1713476400 | 0.51 | -0.02 | -3.77 | 0.51 | 0.51 | 0.51 | 32500 |
| 1713390000 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 0 |
| 1713303600 | 0.53 | -0.01 | -1.85 | 0.53 | 0.53 | 0.53 | 17000 |
| 1713217200 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.54 | 4500 |
| 1712958000 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.54 | 0 |
| 1712871600 | 0.54 | 0.03 | 5.88 | 0.54 | 0.54 | 0.54 | 17000 |
| 1712785200 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 31000 |
| 1712698800 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 0 |
| 1712612400 | 0.51 | -0.01 | -1.92 | 0.51 | 0.51 | 0.51 | 8000 |
| 1712353200 | 0.52 | 0.025 | 5.05 | 0.53 | 0.53 | 0.52 | 11400 |
| 1712266800 | 0.495 | -0.005 | -1.00 | 0.5 | 0.5 | 0.495 | 107000 |
| 1712180400 | 0.5 | 0.01 | 2.04 | 0.5 | 0.5 | 0.5 | 220000 |
| 1712094000 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.49 | 1565 |
| 1712007600 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.49 | 0 |
| 1711662000 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.49 | 0 |
| 1711575600 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.49 | 0 |
| 1711489200 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.49 | 4 |
| 1711402800 | 0.49 | -0.01 | -2.00 | 0.49 | 0.49 | 0.49 | 1500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
