Flow Traders Ltd Historical Data - FLOWA | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Flow Traders Ltd (FLOWA)

23.98

-0.28

(-1.15%)

Closed February 10 10:30AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1738948500	23.98	-0.28	-1.15	24.2	24.32	23.8	4141
1738862100	24.26	-0.3	-1.22	24.5	24.64	24.24	6702
1738775700	24.56	0.04	0.16	24.58	24.7	24.48	5351
1738689300	24.52	0.02	0.08	24.44	24.52	24.29	6035
1738602900	24.5	0.36	1.49	24.58	24.6	24.12	7847
1738343700	24.14	0.42	1.77	23.88	24.32	23.88	6115
1738257300	23.72	0.14	0.59	23.7	24	23.7	8811
1738170900	23.58	-0.14	-0.59	23.42	23.76	23.34	9604
1738084500	23.72	0.12	0.51	23.6	23.76	23.46	4596
1737998100	23.6	0.28	1.20	23.62	24	23.58	9570
1737738900	23.32	-0.4	-1.69	23.7	23.7	23.32	3584
1737652500	23.72	-0.08	-0.34	23.82	24.06	23.62	6093
1737566100	23.8	0.2	0.85	22.98	23.8	22.78	10326
1737479700	23.6	-0.12	-0.51	23.66	23.8	23.56	2081
1737393300	23.72	-0.16	-0.67	23.92	24.26	23.66	9606
1737134100	23.88	0.32	1.36	23.56	23.94	23.55	6445
1737047700	23.56	0.46	1.99	23.04	23.74	23	11738
1736961300	23.1	0.28	1.23	23.04	23.1	22.82	6538
1736874900	22.82	-0.08	-0.35	23	23	22.82	2970
1736788500	22.9	-0.14	-0.61	22.92	23.18	22.88	5930
1736529300	23.04	-0.54	-2.29	23.6	23.6	23.04	5042
1736442900	23.58	0.26	1.11	23.18	23.58	23.04	2997
1736356500	23.32	0.82	3.64	23.34	23.4	23	10375
1736270100	22.5	0.64	2.93	21.9	22.7	21.9	8764
1736183700	21.86	0	0.00	21.74	21.94	21.64	5065
1735924500	21.86	-0.18	-0.82	22.12	22.22	21.84	5182
1735838100	22.04	0.48	2.23	21.66	22.06	21.64	5210
1735751700	21.56	0	0.00	21.56	21.56	21.56	0
1735665300	21.56	0.08	0.37	21.48	21.62	21.48	3184
1735578900	21.48	-0.16	-0.74	21.64	21.64	21.48	1868
1735319700	21.64	0.18	0.84	21.48	21.72	21.48	5140
1735218900	21.46	0	0.00	21.46	21.46	21.46	0
1735132500	21.46	0	0.00	21.46	21.46	21.46	0
1735046100	21.46	-0.02	-0.09	21.4	21.5	21.4	1122
1734974100	21.48	-0.6	-2.72	21.6	21.74	21.4	2955
1734714900	22.08	-0.47	-2.08	22.34	22.4	21.88	12406
1734628500	22.55	0.37	1.67	22.66	22.68	22.44	5398
1734542100	22.18	-0.14	-0.63	22.36	22.44	22.18	3922
1734455700	22.32	-0.22	-0.98	22.52	22.64	22.3	3547
1734369300	22.54	0	0.00	22.5	22.64	22.32	10884
1734110100	22.54	1.04	4.84	21.74	22.58	21.74	20668
1734023700	21.5	0.42	1.99	21.24	21.5	21.18	7265
1733937300	21.08	-0.04	-0.19	21.06	21.16	21.02	8868
1733850900	21.12	-0.04	-0.19	21.04	21.16	21	6073
1733764500	21.16	-0.18	-0.84	21.34	21.34	21.06	6610
1733505300	21.34	-0.08	-0.37	21.48	21.6	21.3	6873
1733418900	21.42	0.24	1.13	21.26	21.58071	21.26	8425
1733332500	21.18	0.32	1.53	20.86	21.3	20.86	12191
1733246100	20.86	-0.04	-0.19	20.98	20.98	20.78	9522
1733159700	20.9	-0.2	-0.95	21.28	21.28	20.9	6124
1732900500	21.1	-0.12	-0.57	21.14	21.26	21.09	20600
1732814100	21.22	0.06	0.28	21.16	21.24	21.12	2816
1732727700	21.16	0.14	0.67	21.1	21.16	20.82	5630
1732641300	21.02	-0.24	-1.13	21.04	21.28	21	12356
1732554900	21.26	-0.12	-0.56	21.36	21.36	21.06	8358
1732295700	21.38	-0.28	-1.29	21.7	21.76	21.38	7912
1732209300	21.66	-0.16	-0.73	21.8	21.8	21.48	12496
1732122900	21.82	0.18	0.83	21.68	21.94	21.68	15162
1732036500	21.64	0.46	2.17	21.36	21.74	21.36	24023
1731950100	21.18	-0.02	-0.09	21.28	21.28	21.1	7924
1731690900	21.2	0.08	0.38	21.1	21.29	21.04	4659
1731604500	21.12	0.06	0.28	21.1	21.14	20.96	18849
1731518100	21.06	-0.06	-0.28	21.04	21.34	21.02	11618
1731431700	21.12	-0.48	-2.22	21.68	21.75	21.12	18899
1731345300	21.6	0.1	0.47	21.46	21.74	21.46	9791

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions