TSX · FLNT · stock

Flint Corp. (FLNT) stock price history

Every TSX trading session of Flint Corp. from Aug 8, 2005 to Sep 28, 2026: 5,307 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get FLNT data, free keyYear by year table

FLNT adjusted close, 2005 to 2026

FLNTFlint Corp.
CA$1.33-26.1% over one year
2010201520202025
CA$278.48
All time high, 2006
CA$1.96
52 week high, CA$1.00 low
5,307
Daily sessions since 2005

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.

FLNT key facts

  • Flint Corp. (FLNT) closed at CA$1.33 on Sep 28, 2026 on TSX.
  • FLNT's all time high close is CA$278.48, set on Mar 13, 2006; its all time low close is CA$0.4000 on Dec 6, 2018.
  • FLNT's 52 week range is CA$1.00 to CA$1.96.
  • FLNT returned -26.1% over the year to Sep 28, 2026 and -52.5% over five years.
  • Over ten years FLNT returned -74%, -12.7% a year compounded.
  • FLNT's deepest drawdown was -99.9% from Mar 13, 2006 to Dec 6, 2018.
  • DataCedar holds 5,307 daily sessions of FLNT history from Aug 8, 2005 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

FLNT price chart, 2005 to 2026

FLNT adjusted close, Aug 8, 2005 to Sep 28, 2026CA$0.4000CA$3.53CA$31.14CA$274.7320052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

FLNT returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-3.6%
3 months-5.0%
6 months-26.1%
Year to date-4.3%
1 year-26.1%
3 years+10.8%
5 years-52.5%
10 years-74.4%
Since Aug 8, 2005-99.5%
Compound annual growth, 21.1 years-22.2%

FLNT records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
CA$278.48 on Mar 13, 2006
All time low close
CA$0.4000 on Dec 6, 2018
52 week high
CA$1.96 on May 6, 2026
52 week low
CA$1.00 on Oct 1, 2025
Deepest drawdown
-99.9% from Mar 13, 2006 to Dec 6, 2018, not yet recovered
Best single session
+300.0% on Jan 3, 2019
Worst single session
-66.7% on Apr 29, 2016
Volatility, 1 year annualised
100.7%
Sessions closing higher, 1 year
36%
Best calendar year
2019, +400%
Worst calendar year
2018, -90%

FLNT price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2005 starts on Aug 8, 2005; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026CA$1.36CA$1.96CA$1.23CA$1.33-2.2%685.5K186
2025CA$1.20CA$1.80CA$0.8000CA$1.36+13.3%862.6K251
2024CA$1.20CA$2.80CA$0.8000CA$1.200.0%845.8K252
2023CA$1.60CA$2.00CA$1.20CA$1.20-25.0%350.5K250
2022CA$2.40CA$3.20CA$1.20CA$1.60-33.3%949.9K250
2021CA$1.20CA$5.60CA$1.20CA$2.40+100.0%5M251
2020CA$2.00CA$2.40CA$0.4000CA$1.20-40.0%394.6K252
2019CA$0.4000CA$4.40CA$0.4000CA$2.00+400.0%2.5M251
2018CA$3.60CA$4.00CA$0.4000CA$0.4000-90.0%674.7K251
2017CA$6.80CA$12.80CA$2.80CA$4.00-41.2%583.4K250
2016CA$6.00CA$9.60CA$1.60CA$6.80+13.3%463.9K251
2015CA$25.20CA$26.80CA$3.20CA$6.00-76.2%188.7K251
2014CA$11.20CA$35.20CA$11.20CA$25.20+110.0%576.9K251
2013CA$10.80CA$14.40CA$4.00CA$12.00+11.1%230.9K251
2012CA$12.00CA$24.00CA$8.40CA$10.80-10.0%144.9K251
2011CA$15.20CA$30.00CA$8.40CA$12.00-21.1%272.6K250
2010CA$12.40CA$18.40CA$6.00CA$15.20+18.7%228K251
2009CA$18.40CA$23.60CA$6.80CA$12.80-30.4%396.9K251
2008CA$148.73CA$150.79CA$8.80CA$18.40-87.8%738.2K252
2007CA$166.78CA$210.80CA$127.22CA$150.45-10.4%654.5K252
2006CA$251.71CA$279.82CA$150.75CA$167.94-33.3%746.8K251
2005CA$270.45CA$277.14CA$192.80CA$251.71n/a254.4K101

FLNT monthly closes, last 12 months

MonthMonth end closeChange
September 2026CA$1.33-3.6%
August 2026CA$1.38-4.2%
July 2026CA$1.44+2.9%
June 2026CA$1.40-17.2%
May 2026CA$1.69+9.7%
April 2026CA$1.54+2.7%
March 2026CA$1.50+13.6%
February 2026CA$1.32-2.2%
January 2026CA$1.35-0.7%
December 2025CA$1.36-1.4%
November 2025CA$1.38+0.7%
October 2025CA$1.37+1.5%

About the FLNT data

Daily bars. 5,307 sessions from Aug 8, 2005 to Sep 28, 2026, one row per TSX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TSX trading days; minute timestamps are UTC. Prices are in CAD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 8, 2005, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/FLNT/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TSX

  • FF First Mining Gold Corp.
  • FFH Fairfax Financial Holdings Limited
  • FFM FireFly Metals Ltd
  • FFN North American Financial 15 Split Corp.
  • FLT Volatus Aerospace Inc.
  • FM First Quantum Minerals Ltd.
  • FMR Future Mineral Resources Inc.
  • FNV Franco-Nevada Corporation

Common questions

FLNT share price history

Start with any symbol.

Start free