Bewhere Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	0.860	0.880	0.860	0.880	0.880	16,600
2026-04-24	0.850	0.850	0.850	0.850	0.850	12,500
2026-04-23	0.900	0.900	0.850	0.850	0.850	18,500
2026-04-22	0.870	0.890	0.870	0.890	0.890	6,500
2026-04-21	0.870	0.880	0.870	0.870	0.870	12,500
2026-04-20	0.850	0.890	0.840	0.890	0.890	35,200
2026-04-17	0.830	0.880	0.830	0.880	0.880	56,300
2026-04-16	0.820	0.820	0.820	0.820	0.820	11,800
2026-04-15	0.840	0.840	0.820	0.820	0.820	16,900
2026-04-14	0.830	0.830	0.820	0.820	0.820	9,600
2026-04-13	0.810	0.810	0.800	0.800	0.800	1,200
2026-04-10	0.820	0.840	0.810	0.810	0.810	32,700
2026-04-09	0.800	0.800	0.790	0.790	0.790	16,000
2026-04-08	0.780	0.800	0.780	0.800	0.800	186,800
2026-04-07	0.790	0.790	0.790	0.790	0.790	500
2026-04-06	0.800	0.800	0.780	0.790	0.790	35,000
2026-04-02	0.790	0.790	0.790	0.790	0.790	3,500
2026-04-01	0.800	0.800	0.800	0.800	0.800	33,800
2026-03-31	0.810	0.810	0.780	0.790	0.790	22,300
2026-03-30	0.790	0.790	0.780	0.780	0.780	18,200
2026-03-27	0.800	0.800	0.790	0.790	0.790	33,500
2026-03-26	0.820	0.820	0.800	0.800	0.800	37,500
2026-03-25	0.830	0.830	0.820	0.830	0.830	5,000
2026-03-24	0.810	0.810	0.810	0.810	0.810	10,500
2026-03-23	0.840	0.840	0.810	0.810	0.810	11,000
2026-03-20	0.820	0.830	0.800	0.820	0.820	64,400
2026-03-19	0.840	0.840	0.820	0.820	0.820	29,700
2026-03-18	0.840	0.840	0.830	0.830	0.830	13,900
2026-03-17	0.840	0.840	0.830	0.840	0.840	23,200
2026-03-16	0.850	0.860	0.850	0.860	0.860	23,800
2026-03-13	0.870	0.880	0.870	0.880	0.880	11,050
2026-03-12	0.880	0.880	0.860	0.880	0.880	35,757
2026-03-11	0.870	0.880	0.870	0.880	0.880	6,000
2026-03-10	0.860	0.880	0.860	0.870	0.870	22,056
2026-03-09	0.870	0.870	0.850	0.860	0.860	59,315
2026-03-06	0.900	0.900	0.870	0.870	0.870	64,500
2026-03-05	0.910	0.910	0.880	0.900	0.900	6,300
2026-03-04	0.890	0.910	0.890	0.910	0.910	11,500
2026-03-03	0.920	0.920	0.870	0.890	0.890	67,000
2026-03-02	0.930	0.930	0.890	0.910	0.910	82,000
2026-02-27	0.910	0.930	0.910	0.930	0.930	4,000
2026-02-26	0.920	0.920	0.890	0.900	0.900	88,800
2026-02-25	0.950	0.950	0.900	0.930	0.930	115,000
2026-02-24	0.950	0.970	0.940	0.940	0.940	61,500
2026-02-23	0.960	0.970	0.960	0.960	0.960	31,900
2026-02-20	0.950	0.950	0.940	0.940	0.940	8,000
2026-02-19	0.960	0.960	0.910	0.940	0.940	30,300
2026-02-18	0.960	0.960	0.940	0.940	0.940	31,300
2026-02-17	0.940	0.970	0.880	0.970	0.970	229,400
2026-02-13	0.960	0.980	0.930	0.960	0.960	188,300
2026-02-12	0.900	1.000	0.900	0.940	0.940	226,800
2026-02-11	0.900	0.900	0.900	0.900	0.900	62,300
2026-02-10	0.900	0.900	0.890	0.900	0.900	519,200
2026-02-09	0.870	0.900	0.870	0.900	0.900	205,300
2026-02-06	0.820	0.870	0.790	0.870	0.870	267,100
2026-02-05	0.860	0.860	0.860	0.860	0.860	1,000
2026-02-04	0.870	0.870	0.870	0.870	0.870	2,900
2026-02-03	0.870	0.880	0.860	0.880	0.880	4,400
2026-02-02	0.840	0.880	0.840	0.870	0.870	6,000
2026-01-30	0.900	0.900	0.860	0.900	0.900	67,600

← NewerPage 3 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.