Bewhere Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	0.810	0.820	0.800	0.810	0.810	15,300
2025-11-03	0.860	0.860	0.830	0.830	0.830	14,700
2025-10-31	0.890	0.890	0.890	0.890	0.890	3,800
2025-10-30	0.910	0.910	0.870	0.870	0.870	5,000
2025-10-29	0.890	0.940	0.880	0.930	0.930	266,900
2025-10-28	0.730	0.920	0.730	0.870	0.870	399,700
2025-10-27	0.720	0.720	0.710	0.720	0.720	17,800
2025-10-24	0.710	0.760	0.710	0.750	0.750	23,300
2025-10-23	0.710	0.710	0.700	0.700	0.700	9,500
2025-10-22	0.710	0.710	0.700	0.700	0.700	10,100
2025-10-21	0.720	0.730	0.720	0.720	0.720	11,600
2025-10-20	0.730	0.730	0.730	0.730	0.730	4,700
2025-10-17	0.730	0.740	0.710	0.730	0.730	38,000
2025-10-16	0.720	0.720	0.720	0.720	0.720	13,900
2025-10-15	0.740	0.740	0.730	0.730	0.730	17,700
2025-10-14	0.770	0.770	0.740	0.740	0.740	7,100
2025-10-10	0.770	0.770	0.770	0.770	0.770	10,000
2025-10-09	0.750	0.750	0.730	0.730	0.730	6,000
2025-10-08	0.750	0.760	0.740	0.750	0.750	129,900
2025-10-07	0.740	0.740	0.740	0.740	0.740	2,000
2025-10-06	0.770	0.770	0.730	0.730	0.730	15,800
2025-10-03	0.770	0.770	0.770	0.770	0.770	15,500
2025-10-02	0.780	0.780	0.780	0.780	0.780	0
2025-10-01	0.730	0.780	0.730	0.780	0.780	70,700
2025-09-30	0.740	0.740	0.730	0.730	0.730	6,900
2025-09-29	0.700	0.710	0.700	0.710	0.710	11,800
2025-09-26	0.710	0.720	0.710	0.710	0.710	21,200
2025-09-25	0.710	0.710	0.700	0.700	0.700	43,500
2025-09-24	0.700	0.700	0.700	0.700	0.700	49,100
2025-09-23	0.720	0.720	0.680	0.700	0.700	87,800
2025-09-22	0.710	0.740	0.710	0.730	0.730	17,000
2025-09-19	0.720	0.720	0.710	0.720	0.720	18,700
2025-09-18	0.720	0.720	0.720	0.720	0.720	1,000
2025-09-17	0.710	0.710	0.710	0.710	0.710	2,500
2025-09-16	0.720	0.720	0.720	0.720	0.720	4,000
2025-09-15	0.710	0.710	0.710	0.710	0.710	7,400
2025-09-12	0.720	0.720	0.710	0.710	0.710	4,500
2025-09-11	0.740	0.740	0.730	0.730	0.730	7,600
2025-09-10	0.720	0.720	0.710	0.710	0.710	7,200
2025-09-09	0.690	0.730	0.690	0.720	0.720	24,500
2025-09-08	0.750	0.750	0.700	0.710	0.710	210,000
2025-09-05	0.760	0.760	0.760	0.760	0.760	2,600
2025-09-04	0.760	0.760	0.750	0.750	0.750	11,700
2025-09-03	0.760	0.760	0.750	0.760	0.760	37,300
2025-09-02	0.770	0.780	0.760	0.760	0.760	23,800
2025-08-29	0.770	0.790	0.770	0.780	0.780	13,000
2025-08-28	0.750	0.800	0.750	0.800	0.800	332,400
2025-08-27	0.820	0.820	0.800	0.810	0.810	7,800
2025-08-26	0.790	0.810	0.790	0.810	0.810	11,600
2025-08-25	0.790	0.790	0.790	0.790	0.790	4,500
2025-08-22	0.800	0.800	0.780	0.780	0.780	23,300
2025-08-21	0.810	0.810	0.790	0.790	0.790	16,100
2025-08-20	0.810	0.810	0.790	0.790	0.790	17,500
2025-08-19	0.820	0.820	0.800	0.800	0.800	27,200
2025-08-18	0.840	0.840	0.750	0.810	0.810	279,000
2025-08-15	0.840	0.840	0.810	0.830	0.830	93,500
2025-08-14	0.870	0.870	0.810	0.840	0.840	49,600
2025-08-13	0.890	0.890	0.890	0.890	0.890	1,700
2025-08-12	0.930	0.930	0.900	0.900	0.900	26,200
2025-08-11	0.920	0.940	0.910	0.940	0.940	12,500

← NewerPage 5 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.