Bewhere Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	0.880	0.890	0.850	0.890	0.890	68,900
2024-11-18	0.880	0.900	0.880	0.890	0.890	62,500
2024-11-15	0.870	0.880	0.850	0.870	0.870	33,700
2024-11-14	0.870	0.870	0.870	0.870	0.870	12,200
2024-11-13	0.880	0.890	0.870	0.890	0.890	32,600
2024-11-12	0.840	0.870	0.830	0.870	0.870	7,000
2024-11-11	0.860	0.870	0.830	0.850	0.850	47,000
2024-11-08	0.850	0.870	0.830	0.860	0.860	184,700
2024-11-07	0.870	0.900	0.870	0.890	0.890	112,300
2024-11-06	0.840	0.900	0.840	0.890	0.890	39,300
2024-11-05	0.830	0.830	0.830	0.830	0.830	15,000
2024-11-04	0.850	0.850	0.800	0.840	0.840	49,600
2024-11-01	0.810	0.890	0.800	0.870	0.870	94,500
2024-10-31	0.790	0.810	0.750	0.810	0.810	140,800
2024-10-30	0.800	0.800	0.790	0.800	0.800	25,500
2024-10-29	0.800	0.800	0.790	0.790	0.790	9,400
2024-10-28	0.780	0.800	0.770	0.790	0.790	37,400
2024-10-25	0.800	0.800	0.790	0.790	0.790	64,100
2024-10-24	0.800	0.800	0.780	0.780	0.780	5,100
2024-10-23	0.770	0.800	0.770	0.800	0.800	59,500
2024-10-22	0.800	0.800	0.770	0.770	0.770	65,500
2024-10-21	0.780	0.800	0.780	0.800	0.800	46,800
2024-10-18	0.800	0.800	0.750	0.750	0.750	231,000
2024-10-17	0.800	0.800	0.790	0.800	0.800	93,800
2024-10-16	0.800	0.820	0.770	0.790	0.790	167,400
2024-10-15	0.820	0.830	0.810	0.820	0.820	52,600
2024-10-11	0.810	0.820	0.800	0.800	0.800	85,400
2024-10-10	0.800	0.820	0.800	0.800	0.800	136,600
2024-10-09	0.820	0.820	0.760	0.790	0.790	21,500
2024-10-08	0.730	0.850	0.730	0.810	0.810	206,100
2024-10-07	0.670	0.730	0.670	0.730	0.730	241,500
2024-10-04	0.650	0.650	0.650	0.650	0.650	500
2024-10-03	0.660	0.660	0.650	0.650	0.650	23,000
2024-10-02	0.670	0.670	0.660	0.660	0.660	19,200
2024-10-01	0.650	0.650	0.640	0.650	0.650	4,600
2024-09-30	0.630	0.640	0.630	0.630	0.630	39,200
2024-09-27	0.660	0.680	0.600	0.620	0.620	102,700
2024-09-26	0.690	0.690	0.650	0.650	0.650	69,300
2024-09-25	0.700	0.710	0.690	0.690	0.690	18,000
2024-09-24	0.690	0.700	0.680	0.680	0.680	37,300
2024-09-23	0.680	0.690	0.680	0.690	0.690	28,800
2024-09-20	0.700	0.700	0.630	0.660	0.660	92,600
2024-09-19	0.650	0.690	0.650	0.690	0.690	153,700
2024-09-18	0.620	0.640	0.580	0.640	0.640	98,000
2024-09-17	0.620	0.620	0.580	0.600	0.600	157,200
2024-09-16	0.650	0.650	0.620	0.620	0.620	26,700
2024-09-13	0.660	0.660	0.650	0.650	0.650	15,900
2024-09-12	0.660	0.680	0.650	0.650	0.650	18,000
2024-09-11	0.600	0.650	0.600	0.650	0.650	12,000
2024-09-10	0.680	0.680	0.570	0.580	0.580	472,300
2024-09-09	0.700	0.710	0.640	0.650	0.650	165,500
2024-09-06	0.710	0.720	0.700	0.700	0.700	23,500
2024-09-05	0.710	0.710	0.680	0.680	0.680	13,000
2024-09-04	0.720	0.720	0.690	0.700	0.700	41,300
2024-09-03	0.720	0.750	0.680	0.720	0.720	46,300
2024-08-30	0.700	0.720	0.680	0.720	0.720	61,400
2024-08-29	0.660	0.700	0.660	0.690	0.690	48,900
2024-08-28	0.690	0.700	0.650	0.650	0.650	81,300
2024-08-27	0.770	0.770	0.680	0.700	0.700	150,900
2024-08-26	0.730	0.780	0.730	0.780	0.780	133,500

← NewerPage 9 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.