Bewhere Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	0.280	0.280	0.280	0.280	0.280	106,800
2024-03-01	0.290	0.290	0.290	0.290	0.290	3,500
2024-02-29	0.300	0.300	0.280	0.280	0.280	64,800
2024-02-28	0.290	0.300	0.290	0.300	0.300	40,500
2024-02-27	0.280	0.300	0.280	0.290	0.290	3,500
2024-02-26	0.300	0.310	0.300	0.300	0.300	202,500
2024-02-23	0.300	0.300	0.300	0.300	0.300	39,000
2024-02-22	0.300	0.300	0.300	0.300	0.300	3,000
2024-02-21	0.300	0.300	0.300	0.300	0.300	500
2024-02-20	0.280	0.300	0.280	0.300	0.300	94,000
2024-02-16	0.280	0.290	0.280	0.290	0.290	22,900
2024-02-15	0.280	0.290	0.280	0.280	0.280	64,500
2024-02-14	0.280	0.280	0.280	0.280	0.280	21,500
2024-02-13	0.280	0.280	0.280	0.280	0.280	8,500
2024-02-12	0.280	0.280	0.280	0.280	0.280	71,500
2024-02-09	0.280	0.280	0.280	0.280	0.280	47,500
2024-02-08	0.280	0.280	0.280	0.280	0.280	27,500
2024-02-07	0.280	0.280	0.280	0.280	0.280	55,500
2024-02-06	0.280	0.280	0.280	0.280	0.280	0
2024-02-05	0.280	0.280	0.280	0.280	0.280	31,500
2024-02-02	0.280	0.280	0.270	0.280	0.280	59,700
2024-02-01	0.300	0.300	0.280	0.290	0.290	125,100
2024-01-31	0.300	0.300	0.300	0.300	0.300	20,500
2024-01-30	0.300	0.300	0.300	0.300	0.300	6,000
2024-01-29	0.310	0.310	0.300	0.300	0.300	5,600
2024-01-26	0.300	0.310	0.300	0.310	0.310	107,200
2024-01-25	0.300	0.300	0.300	0.300	0.300	300
2024-01-24	0.300	0.300	0.280	0.300	0.300	43,100
2024-01-23	0.290	0.290	0.290	0.290	0.290	36,000
2024-01-22	0.290	0.290	0.290	0.290	0.290	0
2024-01-19	0.300	0.300	0.290	0.290	0.290	46,500
2024-01-18	0.290	0.300	0.290	0.300	0.300	21,000
2024-01-17	0.300	0.300	0.300	0.300	0.300	53,600
2024-01-16	0.300	0.300	0.300	0.300	0.300	6,500
2024-01-15	0.300	0.300	0.300	0.300	0.300	98,100
2024-01-12	0.290	0.310	0.290	0.310	0.310	35,000
2024-01-11	0.300	0.300	0.300	0.300	0.300	1,000
2024-01-10	0.280	0.300	0.280	0.300	0.300	12,900
2024-01-09	0.270	0.270	0.270	0.270	0.270	12,000
2024-01-08	0.270	0.290	0.270	0.290	0.290	15,800
2024-01-05	0.290	0.290	0.280	0.280	0.280	7,500
2024-01-04	0.300	0.300	0.300	0.300	0.300	38,100
2024-01-03	0.300	0.300	0.300	0.300	0.300	3,000
2024-01-02	0.310	0.320	0.310	0.310	0.310	6,300
2023-12-29	0.330	0.330	0.320	0.330	0.330	23,500
2023-12-28	0.330	0.330	0.330	0.330	0.330	23,000
2023-12-27	0.320	0.330	0.320	0.330	0.330	22,600
2023-12-22	0.330	0.330	0.320	0.320	0.320	8,400
2023-12-21	0.320	0.320	0.320	0.320	0.320	16,000
2023-12-20	0.330	0.330	0.310	0.330	0.330	94,700
2023-12-19	0.320	0.330	0.320	0.330	0.330	122,800
2023-12-18	0.320	0.330	0.320	0.330	0.330	205,100
2023-12-15	0.300	0.300	0.300	0.300	0.300	14,500
2023-12-14	0.300	0.320	0.300	0.320	0.320	79,600
2023-12-13	0.300	0.310	0.300	0.300	0.300	80,400
2023-12-12	0.300	0.300	0.300	0.300	0.300	43,300
2023-12-11	0.290	0.300	0.290	0.300	0.300	270,900
2023-12-08	0.280	0.280	0.280	0.280	0.280	72,200
2023-12-07	0.280	0.280	0.280	0.280	0.280	161,500
2023-12-06	0.280	0.280	0.270	0.270	0.270	187,900

← NewerPage 12 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.