Bewhere Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	0.710	0.710	0.710	0.710	0.710	0
2025-05-12	0.700	0.710	0.700	0.710	0.710	59,000
2025-05-09	0.710	0.710	0.690	0.700	0.700	85,500
2025-05-08	0.660	0.710	0.660	0.690	0.690	50,700
2025-05-07	0.650	0.650	0.650	0.650	0.650	0
2025-05-06	0.640	0.670	0.640	0.650	0.650	30,100
2025-05-05	0.630	0.640	0.630	0.640	0.640	24,500
2025-05-02	0.620	0.620	0.600	0.600	0.600	9,900
2025-05-01	0.610	0.620	0.610	0.620	0.620	5,400
2025-04-30	0.630	0.630	0.600	0.600	0.600	113,800
2025-04-29	0.640	0.640	0.640	0.640	0.640	15,900
2025-04-28	0.640	0.640	0.630	0.640	0.640	33,800
2025-04-25	0.630	0.630	0.630	0.630	0.630	12,500
2025-04-24	0.620	0.620	0.610	0.620	0.620	34,200
2025-04-23	0.630	0.630	0.630	0.630	0.630	9,500
2025-04-22	0.650	0.650	0.630	0.630	0.630	16,500
2025-04-21	0.600	0.690	0.600	0.650	0.650	126,100
2025-04-17	0.610	0.610	0.610	0.610	0.610	5,000
2025-04-16	0.610	0.610	0.610	0.610	0.610	3,100
2025-04-15	0.600	0.600	0.600	0.600	0.600	19,900
2025-04-14	0.600	0.600	0.600	0.600	0.600	0
2025-04-11	0.610	0.610	0.600	0.600	0.600	34,300
2025-04-10	0.620	0.620	0.600	0.600	0.600	48,000
2025-04-09	0.610	0.660	0.600	0.620	0.620	167,200
2025-04-08	0.610	0.610	0.610	0.610	0.610	26,500
2025-04-07	0.610	0.630	0.610	0.610	0.610	162,200
2025-04-04	0.610	0.620	0.600	0.600	0.600	121,200
2025-04-03	0.610	0.620	0.610	0.620	0.620	24,500
2025-04-02	0.620	0.620	0.610	0.610	0.610	25,000
2025-04-01	0.630	0.640	0.620	0.620	0.620	36,400
2025-03-31	0.640	0.670	0.630	0.630	0.630	56,100
2025-03-28	0.680	0.690	0.650	0.650	0.650	8,000
2025-03-27	0.660	0.690	0.640	0.690	0.690	37,500
2025-03-26	0.670	0.670	0.670	0.670	0.670	6,500
2025-03-25	0.670	0.670	0.670	0.670	0.670	5,000
2025-03-24	0.680	0.710	0.680	0.690	0.690	51,900
2025-03-21	0.670	0.680	0.670	0.670	0.670	17,100
2025-03-20	0.640	0.660	0.640	0.650	0.650	28,200
2025-03-19	0.610	0.640	0.610	0.640	0.640	59,000
2025-03-18	0.620	0.620	0.610	0.620	0.620	5,800
2025-03-17	0.610	0.620	0.610	0.620	0.620	36,100
2025-03-14	0.630	0.640	0.620	0.640	0.640	26,500
2025-03-13	0.630	0.630	0.610	0.620	0.620	9,000
2025-03-12	0.630	0.630	0.630	0.630	0.630	45,100
2025-03-11	0.620	0.620	0.600	0.610	0.610	32,500
2025-03-10	0.640	0.640	0.600	0.610	0.610	101,500
2025-03-07	0.640	0.650	0.640	0.650	0.650	7,100
2025-03-06	0.630	0.630	0.630	0.630	0.630	59,800
2025-03-05	0.620	0.620	0.620	0.620	0.620	15,500
2025-03-04	0.640	0.640	0.610	0.620	0.620	48,000
2025-03-03	0.650	0.650	0.630	0.630	0.630	22,000
2025-02-28	0.650	0.670	0.630	0.650	0.650	34,400
2025-02-27	0.670	0.670	0.650	0.650	0.650	42,200
2025-02-26	0.700	0.700	0.680	0.680	0.680	44,700
2025-02-25	0.650	0.720	0.620	0.720	0.720	250,300
2025-02-24	0.660	0.660	0.630	0.630	0.630	144,400
2025-02-21	0.680	0.680	0.660	0.670	0.670	146,400
2025-02-20	0.700	0.700	0.690	0.690	0.690	13,500
2025-02-19	0.690	0.700	0.680	0.700	0.700	50,300
2025-02-18	0.670	0.690	0.660	0.690	0.690	52,100

← NewerPage 7 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.