Bewhere Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	0.930	0.930	0.930	0.930	0.930	13,800
2025-08-07	0.930	0.930	0.930	0.930	0.930	10,100
2025-08-06	0.910	0.920	0.910	0.920	0.920	5,600
2025-08-05	0.920	0.930	0.900	0.910	0.910	15,600
2025-08-01	0.940	0.940	0.900	0.900	0.900	6,000
2025-07-31	0.920	0.940	0.890	0.940	0.940	37,600
2025-07-30	1.000	1.030	0.940	0.950	0.950	95,000
2025-07-29	0.880	1.000	0.880	1.000	1.000	369,400
2025-07-28	0.850	0.880	0.850	0.880	0.880	67,400
2025-07-25	0.840	0.860	0.840	0.860	0.860	51,200
2025-07-24	0.830	0.850	0.830	0.850	0.850	10,000
2025-07-23	0.810	0.840	0.810	0.840	0.840	90,800
2025-07-22	0.810	0.830	0.800	0.800	0.800	12,700
2025-07-21	0.810	0.810	0.780	0.790	0.790	16,100
2025-07-18	0.750	0.810	0.750	0.810	0.810	30,100
2025-07-17	0.750	0.770	0.750	0.770	0.770	21,800
2025-07-16	0.750	0.750	0.740	0.750	0.750	24,000
2025-07-15	0.770	0.770	0.750	0.760	0.760	116,900
2025-07-14	0.780	0.780	0.780	0.780	0.780	16,800
2025-07-11	0.820	0.820	0.780	0.780	0.780	52,000
2025-07-10	0.810	0.840	0.800	0.840	0.840	84,100
2025-07-09	0.750	0.810	0.740	0.810	0.810	133,200
2025-07-08	0.750	0.750	0.730	0.750	0.750	59,400
2025-07-07	0.770	0.770	0.770	0.770	0.770	10,700
2025-07-04	0.770	0.800	0.770	0.800	0.800	43,800
2025-07-03	0.770	0.770	0.760	0.770	0.770	22,300
2025-07-02	0.740	0.760	0.720	0.760	0.760	50,300
2025-06-30	0.740	0.740	0.740	0.740	0.740	6,400
2025-06-27	0.750	0.760	0.750	0.750	0.750	23,700
2025-06-26	0.740	0.750	0.740	0.750	0.750	14,100
2025-06-25	0.760	0.760	0.760	0.760	0.760	7,100
2025-06-24	0.750	0.750	0.740	0.740	0.740	33,700
2025-06-23	0.790	0.790	0.790	0.790	0.790	0
2025-06-20	0.790	0.790	0.790	0.790	0.790	0
2025-06-19	0.760	0.790	0.760	0.790	0.790	9,500
2025-06-18	0.790	0.790	0.790	0.790	0.790	4,000
2025-06-17	0.750	0.790	0.730	0.790	0.790	102,800
2025-06-16	0.740	0.740	0.730	0.730	0.730	40,300
2025-06-13	0.730	0.750	0.730	0.740	0.740	12,500
2025-06-12	0.770	0.770	0.730	0.730	0.730	36,400
2025-06-11	0.770	0.770	0.770	0.770	0.770	17,000
2025-06-10	0.760	0.760	0.760	0.760	0.760	0
2025-06-09	0.780	0.780	0.760	0.760	0.760	9,200
2025-06-06	0.780	0.810	0.780	0.780	0.780	37,400
2025-06-05	0.800	0.800	0.770	0.770	0.770	16,000
2025-06-04	0.770	0.770	0.770	0.770	0.770	11,100
2025-06-03	0.780	0.780	0.770	0.770	0.770	4,200
2025-06-02	0.740	0.760	0.740	0.760	0.760	17,000
2025-05-30	0.730	0.730	0.730	0.730	0.730	700
2025-05-29	0.720	0.760	0.720	0.750	0.750	8,500
2025-05-28	0.760	0.760	0.720	0.730	0.730	40,000
2025-05-27	0.780	0.780	0.780	0.780	0.780	12,700
2025-05-26	0.780	0.780	0.760	0.780	0.780	18,500
2025-05-23	0.750	0.790	0.750	0.790	0.790	12,700
2025-05-22	0.760	0.760	0.750	0.750	0.750	8,300
2025-05-21	0.810	0.810	0.750	0.760	0.760	69,300
2025-05-20	0.800	0.820	0.760	0.820	0.820	28,400
2025-05-16	0.740	0.820	0.740	0.810	0.810	186,300
2025-05-15	0.700	0.740	0.700	0.740	0.740	66,200
2025-05-14	0.690	0.690	0.680	0.680	0.680	18,400

← NewerPage 6 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.