Bewhere Holdings Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	0.700	0.770	0.690	0.740	0.740	282,200
2024-08-22	0.680	0.720	0.660	0.680	0.680	212,700
2024-08-21	0.600	0.650	0.600	0.630	0.630	34,500
2024-08-20	0.600	0.610	0.580	0.580	0.580	28,600
2024-08-19	0.650	0.650	0.610	0.610	0.610	54,600
2024-08-16	0.670	0.670	0.630	0.630	0.630	36,200
2024-08-15	0.610	0.680	0.610	0.670	0.670	246,000
2024-08-14	0.620	0.640	0.600	0.610	0.610	71,800
2024-08-13	0.610	0.640	0.610	0.640	0.640	81,200
2024-08-12	0.620	0.630	0.610	0.610	0.610	132,400
2024-08-09	0.600	0.620	0.600	0.610	0.610	114,100
2024-08-08	0.570	0.630	0.560	0.620	0.620	208,400
2024-08-07	0.530	0.580	0.530	0.570	0.570	275,800
2024-08-06	0.480	0.530	0.480	0.530	0.530	92,100
2024-08-02	0.520	0.520	0.490	0.500	0.500	73,000
2024-08-01	0.550	0.550	0.520	0.520	0.520	10,500
2024-07-31	0.500	0.560	0.500	0.550	0.550	270,400
2024-07-30	0.480	0.500	0.480	0.500	0.500	50,000
2024-07-29	0.480	0.480	0.480	0.480	0.480	500
2024-07-26	0.480	0.490	0.470	0.490	0.490	33,700
2024-07-25	0.490	0.500	0.480	0.480	0.480	64,700
2024-07-24	0.490	0.490	0.490	0.490	0.490	24,000
2024-07-23	0.480	0.480	0.480	0.480	0.480	18,200
2024-07-22	0.480	0.490	0.470	0.470	0.470	33,600
2024-07-19	0.470	0.480	0.460	0.480	0.480	37,100
2024-07-18	0.480	0.500	0.470	0.470	0.470	39,500
2024-07-17	0.480	0.480	0.460	0.460	0.460	17,400
2024-07-16	0.500	0.540	0.480	0.480	0.480	98,500
2024-07-15	0.450	0.530	0.450	0.500	0.500	175,800
2024-07-12	0.450	0.450	0.450	0.450	0.450	8,500
2024-07-11	0.470	0.470	0.470	0.470	0.470	10,300
2024-07-10	0.470	0.470	0.470	0.470	0.470	12,000
2024-07-09	0.500	0.500	0.480	0.480	0.480	64,500
2024-07-08	0.470	0.500	0.470	0.480	0.480	119,600
2024-07-05	0.450	0.480	0.440	0.470	0.470	46,200
2024-07-04	0.450	0.450	0.450	0.450	0.450	0
2024-07-03	0.410	0.450	0.410	0.450	0.450	51,600
2024-07-02	0.390	0.450	0.390	0.410	0.410	142,900
2024-06-28	0.390	0.430	0.390	0.420	0.420	53,800
2024-06-27	0.390	0.390	0.390	0.390	0.390	20,000
2024-06-26	0.390	0.390	0.390	0.390	0.390	0
2024-06-25	0.390	0.390	0.390	0.390	0.390	46,500
2024-06-24	0.430	0.430	0.400	0.400	0.400	34,300
2024-06-21	0.400	0.440	0.350	0.400	0.400	538,200
2024-06-20	0.400	0.400	0.390	0.390	0.390	30,400
2024-06-19	0.400	0.400	0.390	0.390	0.390	30,300
2024-06-18	0.420	0.420	0.400	0.410	0.410	101,500
2024-06-17	0.420	0.420	0.420	0.420	0.420	2,500
2024-06-14	0.400	0.410	0.400	0.410	0.410	5,200
2024-06-13	0.410	0.410	0.410	0.410	0.410	145,000
2024-06-12	0.440	0.440	0.430	0.430	0.430	83,900
2024-06-11	0.420	0.430	0.420	0.430	0.430	5,600
2024-06-10	0.410	0.420	0.410	0.410	0.410	23,000
2024-06-07	0.420	0.420	0.400	0.410	0.410	24,000
2024-06-06	0.420	0.420	0.420	0.420	0.420	8,500
2024-06-05	0.440	0.440	0.420	0.420	0.420	21,000
2024-06-04	0.410	0.440	0.410	0.440	0.440	110,000
2024-06-03	0.390	0.400	0.390	0.400	0.400	50,200
2024-05-31	0.400	0.400	0.390	0.390	0.390	10,000
2024-05-30	0.400	0.400	0.400	0.400	0.400	500

← NewerPage 10 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.