Bewhere Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	0.390	0.400	0.390	0.400	0.400	25,000
2024-05-28	0.390	0.390	0.390	0.390	0.390	0
2024-05-27	0.400	0.400	0.390	0.390	0.390	24,900
2024-05-24	0.400	0.400	0.390	0.400	0.400	39,000
2024-05-23	0.400	0.400	0.400	0.400	0.400	31,000
2024-05-22	0.400	0.400	0.400	0.400	0.400	500
2024-05-21	0.400	0.400	0.400	0.400	0.400	12,800
2024-05-17	0.400	0.410	0.390	0.400	0.400	51,700
2024-05-16	0.410	0.410	0.400	0.410	0.410	93,800
2024-05-15	0.400	0.450	0.400	0.410	0.410	233,600
2024-05-14	0.370	0.400	0.370	0.390	0.390	52,000
2024-05-13	0.380	0.380	0.380	0.380	0.380	6,500
2024-05-10	0.380	0.390	0.380	0.380	0.380	18,100
2024-05-09	0.380	0.400	0.380	0.400	0.400	80,000
2024-05-08	0.370	0.370	0.370	0.370	0.370	0
2024-05-07	0.360	0.370	0.360	0.370	0.370	10,800
2024-05-06	0.360	0.360	0.360	0.360	0.360	37,000
2024-05-03	0.360	0.370	0.360	0.370	0.370	15,000
2024-05-02	0.370	0.370	0.360	0.370	0.370	15,700
2024-05-01	0.380	0.380	0.380	0.380	0.380	0
2024-04-30	0.400	0.400	0.380	0.380	0.380	14,100
2024-04-29	0.400	0.400	0.400	0.400	0.400	500
2024-04-26	0.390	0.390	0.390	0.390	0.390	9,000
2024-04-25	0.400	0.400	0.390	0.390	0.390	58,500
2024-04-24	0.410	0.420	0.400	0.400	0.400	128,500
2024-04-23	0.400	0.400	0.400	0.400	0.400	18,000
2024-04-22	0.400	0.410	0.400	0.410	0.410	55,200
2024-04-19	0.410	0.410	0.400	0.400	0.400	85,000
2024-04-18	0.400	0.410	0.400	0.400	0.400	119,300
2024-04-17	0.400	0.400	0.400	0.400	0.400	12,600
2024-04-16	0.410	0.410	0.400	0.400	0.400	8,000
2024-04-15	0.400	0.400	0.400	0.400	0.400	8,500
2024-04-12	0.450	0.450	0.410	0.410	0.410	97,600
2024-04-11	0.410	0.450	0.410	0.450	0.450	107,400
2024-04-10	0.420	0.420	0.400	0.420	0.420	93,500
2024-04-09	0.390	0.450	0.390	0.420	0.420	156,200
2024-04-08	0.400	0.400	0.390	0.400	0.400	14,000
2024-04-05	0.390	0.440	0.390	0.400	0.400	279,100
2024-04-04	0.390	0.390	0.390	0.390	0.390	5,500
2024-04-03	0.360	0.400	0.360	0.400	0.400	103,800
2024-04-02	0.360	0.370	0.360	0.370	0.370	47,300
2024-04-01	0.370	0.370	0.370	0.370	0.370	7,200
2024-03-28	0.360	0.380	0.360	0.380	0.380	16,500
2024-03-27	0.370	0.370	0.350	0.350	0.350	46,000
2024-03-26	0.370	0.370	0.370	0.370	0.370	59,000
2024-03-25	0.360	0.370	0.360	0.370	0.370	7,900
2024-03-22	0.360	0.360	0.350	0.350	0.350	46,100
2024-03-21	0.380	0.380	0.350	0.360	0.360	47,600
2024-03-20	0.370	0.400	0.370	0.370	0.370	11,800
2024-03-19	0.370	0.400	0.370	0.380	0.380	152,100
2024-03-18	0.390	0.390	0.360	0.370	0.370	25,000
2024-03-15	0.340	0.380	0.340	0.380	0.380	202,200
2024-03-14	0.320	0.370	0.320	0.350	0.350	323,300
2024-03-13	0.310	0.330	0.310	0.330	0.330	346,800
2024-03-12	0.300	0.310	0.300	0.310	0.310	13,000
2024-03-11	0.300	0.300	0.300	0.300	0.300	78,500
2024-03-08	0.300	0.300	0.300	0.300	0.300	1,700
2024-03-07	0.300	0.300	0.290	0.290	0.290	76,200
2024-03-06	0.290	0.300	0.290	0.300	0.300	26,100
2024-03-05	0.280	0.280	0.280	0.280	0.280	0

← NewerPage 11 of 21 · 1,255 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.