Bewhere Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	0.690	0.700	0.690	0.690	0.690	32,700
2025-02-13	0.690	0.690	0.690	0.690	0.690	3,000
2025-02-12	0.700	0.700	0.670	0.670	0.670	71,500
2025-02-11	0.690	0.690	0.680	0.690	0.690	7,000
2025-02-10	0.700	0.700	0.680	0.700	0.700	19,000
2025-02-07	0.690	0.690	0.680	0.690	0.690	11,800
2025-02-06	0.720	0.720	0.690	0.690	0.690	30,400
2025-02-05	0.710	0.710	0.710	0.710	0.710	2,800
2025-02-04	0.710	0.730	0.700	0.700	0.700	12,200
2025-02-03	0.660	0.700	0.650	0.690	0.690	253,500
2025-01-31	0.700	0.730	0.700	0.710	0.710	13,500
2025-01-30	0.700	0.720	0.690	0.720	0.720	83,300
2025-01-29	0.730	0.730	0.690	0.710	0.710	55,200
2025-01-28	0.720	0.750	0.720	0.730	0.730	29,300
2025-01-27	0.750	0.750	0.710	0.730	0.730	96,900
2025-01-24	0.740	0.740	0.730	0.730	0.730	18,000
2025-01-23	0.750	0.750	0.740	0.740	0.740	23,100
2025-01-22	0.750	0.750	0.730	0.730	0.730	6,400
2025-01-21	0.770	0.770	0.750	0.750	0.750	27,500
2025-01-20	0.820	0.820	0.780	0.780	0.780	24,700
2025-01-17	0.790	0.800	0.790	0.790	0.790	31,700
2025-01-16	0.780	0.800	0.780	0.790	0.790	44,500
2025-01-15	0.760	0.800	0.740	0.780	0.780	133,500
2025-01-14	0.750	0.750	0.740	0.740	0.740	26,900
2025-01-13	0.730	0.750	0.730	0.730	0.730	12,600
2025-01-10	0.740	0.740	0.700	0.730	0.730	76,500
2025-01-09	0.740	0.740	0.730	0.740	0.740	51,200
2025-01-08	0.710	0.710	0.700	0.700	0.700	12,500
2025-01-07	0.700	0.700	0.700	0.700	0.700	13,300
2025-01-06	0.740	0.740	0.720	0.720	0.720	15,300
2025-01-03	0.730	0.730	0.700	0.720	0.720	39,000
2025-01-02	0.730	0.730	0.710	0.720	0.720	79,900
2024-12-31	0.710	0.710	0.710	0.710	0.710	11,000
2024-12-30	0.730	0.730	0.710	0.710	0.710	2,800
2024-12-27	0.710	0.720	0.700	0.710	0.710	40,700
2024-12-24	0.710	0.710	0.700	0.710	0.710	9,500
2024-12-23	0.680	0.710	0.680	0.710	0.710	15,800
2024-12-20	0.690	0.690	0.680	0.680	0.680	4,400
2024-12-19	0.700	0.700	0.680	0.680	0.680	21,500
2024-12-18	0.700	0.710	0.700	0.700	0.700	95,200
2024-12-17	0.690	0.690	0.680	0.680	0.680	9,500
2024-12-16	0.700	0.700	0.680	0.680	0.680	63,700
2024-12-13	0.700	0.700	0.690	0.700	0.700	30,500
2024-12-12	0.710	0.710	0.710	0.710	0.710	10,500
2024-12-11	0.740	0.740	0.710	0.710	0.710	46,300
2024-12-10	0.740	0.750	0.740	0.750	0.750	54,700
2024-12-09	0.760	0.760	0.740	0.750	0.750	40,700
2024-12-06	0.750	0.750	0.740	0.740	0.740	11,900
2024-12-05	0.750	0.770	0.750	0.750	0.750	20,300
2024-12-04	0.750	0.760	0.740	0.740	0.740	71,400
2024-12-03	0.710	0.760	0.680	0.730	0.730	86,500
2024-12-02	0.680	0.710	0.670	0.680	0.680	108,700
2024-11-29	0.690	0.710	0.690	0.690	0.690	47,700
2024-11-28	0.700	0.720	0.680	0.690	0.690	238,400
2024-11-27	0.740	0.750	0.700	0.700	0.700	214,000
2024-11-26	0.770	0.770	0.720	0.730	0.730	320,800
2024-11-25	0.780	0.790	0.770	0.770	0.770	101,900
2024-11-22	0.790	0.790	0.740	0.770	0.770	232,500
2024-11-21	0.840	0.840	0.750	0.800	0.800	356,700
2024-11-20	0.890	0.890	0.770	0.840	0.840	658,900

← NewerPage 8 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.