Beyond Oil Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 3.030 | 3.030 | 2.850 | 2.890 | 2.890 | 65,500 |
| 2026-01-28 | 3.000 | 3.010 | 2.950 | 2.950 | 2.950 | 34,700 |
| 2026-01-27 | 3.030 | 3.050 | 2.970 | 3.000 | 3.000 | 52,560 |
| 2026-01-26 | 3.150 | 3.150 | 3.050 | 3.050 | 3.050 | 36,151 |
| 2026-01-23 | 3.120 | 3.170 | 3.090 | 3.170 | 3.170 | 50,100 |
| 2026-01-22 | 3.100 | 3.250 | 3.090 | 3.120 | 3.120 | 23,200 |
| 2026-01-21 | 3.100 | 3.110 | 3.050 | 3.070 | 3.070 | 13,400 |
| 2026-01-20 | 3.060 | 3.110 | 3.000 | 3.050 | 3.050 | 55,100 |
| 2026-01-19 | 3.110 | 3.120 | 3.060 | 3.060 | 3.060 | 14,800 |
| 2026-01-16 | 3.200 | 3.210 | 3.120 | 3.130 | 3.130 | 40,600 |
| 2026-01-15 | 3.250 | 3.280 | 3.200 | 3.200 | 3.200 | 30,400 |
| 2026-01-14 | 3.300 | 3.300 | 3.230 | 3.230 | 3.230 | 12,400 |
| 2026-01-13 | 3.300 | 3.320 | 3.210 | 3.320 | 3.320 | 59,300 |
| 2026-01-12 | 3.250 | 3.310 | 3.170 | 3.260 | 3.260 | 81,100 |
| 2026-01-09 | 3.000 | 3.345 | 3.000 | 3.300 | 3.300 | 141,400 |
| 2026-01-08 | 3.050 | 3.080 | 2.950 | 3.080 | 3.080 | 81,100 |
| 2026-01-07 | 3.000 | 3.040 | 2.950 | 3.000 | 3.000 | 44,600 |
| 2026-01-06 | 2.950 | 3.010 | 2.920 | 3.010 | 3.010 | 80,800 |
| 2026-01-05 | 2.950 | 2.980 | 2.890 | 2.930 | 2.930 | 63,700 |
| 2026-01-02 | 2.980 | 3.020 | 2.880 | 2.890 | 2.890 | 55,300 |
| 2025-12-31 | 2.970 | 3.050 | 2.900 | 2.930 | 2.930 | 73,700 |
| 2025-12-30 | 2.930 | 3.200 | 2.930 | 2.980 | 2.980 | 24,900 |
| 2025-12-29 | 3.040 | 3.040 | 2.910 | 3.020 | 3.020 | 42,000 |
| 2025-12-24 | 3.150 | 3.150 | 2.980 | 2.980 | 2.980 | 45,200 |
| 2025-12-23 | 3.170 | 3.220 | 3.100 | 3.110 | 3.110 | 75,300 |
| 2025-12-22 | 3.310 | 3.310 | 3.140 | 3.170 | 3.170 | 44,900 |
| 2025-12-19 | 3.250 | 3.300 | 3.200 | 3.270 | 3.270 | 59,700 |
| 2025-12-18 | 3.140 | 3.470 | 3.140 | 3.210 | 3.210 | 81,700 |
| 2025-12-17 | 3.100 | 3.170 | 3.100 | 3.140 | 3.140 | 87,400 |
| 2025-12-16 | 2.970 | 3.150 | 2.810 | 3.110 | 3.110 | 80,700 |
| 2025-12-15 | 3.050 | 3.060 | 2.810 | 2.850 | 2.850 | 67,500 |
| 2025-12-12 | 3.050 | 3.050 | 2.960 | 3.030 | 3.030 | 37,900 |
| 2025-12-11 | 3.000 | 3.130 | 3.000 | 3.000 | 3.000 | 79,800 |
| 2025-12-10 | 3.200 | 3.200 | 2.990 | 3.040 | 3.040 | 92,200 |
| 2025-12-09 | 3.200 | 3.240 | 3.100 | 3.190 | 3.190 | 61,700 |
| 2025-12-08 | 3.320 | 3.350 | 3.150 | 3.200 | 3.200 | 64,800 |
| 2025-12-05 | 3.430 | 3.550 | 3.310 | 3.330 | 3.330 | 67,500 |
| 2025-12-04 | 3.500 | 3.500 | 3.380 | 3.390 | 3.390 | 15,900 |
| 2025-12-03 | 3.450 | 3.480 | 3.340 | 3.440 | 3.440 | 61,300 |
| 2025-12-02 | 3.700 | 3.700 | 3.500 | 3.520 | 3.520 | 33,000 |
| 2025-12-01 | 3.750 | 3.750 | 3.610 | 3.630 | 3.630 | 82,600 |
| 2025-11-28 | 3.800 | 3.800 | 3.700 | 3.800 | 3.800 | 110,800 |
| 2025-11-27 | 3.610 | 4.040 | 3.570 | 3.900 | 3.900 | 153,700 |
| 2025-11-26 | 3.470 | 3.740 | 3.470 | 3.710 | 3.710 | 123,400 |
| 2025-11-25 | 3.470 | 3.570 | 3.400 | 3.460 | 3.460 | 138,700 |
| 2025-11-24 | 3.530 | 3.550 | 3.350 | 3.440 | 3.440 | 94,400 |
| 2025-11-21 | 3.500 | 3.520 | 3.460 | 3.500 | 3.500 | 22,100 |
| 2025-11-20 | 3.580 | 3.580 | 3.310 | 3.540 | 3.540 | 131,400 |
| 2025-11-19 | 3.450 | 3.540 | 3.440 | 3.540 | 3.540 | 47,300 |
| 2025-11-18 | 3.430 | 3.560 | 3.270 | 3.430 | 3.430 | 51,500 |
| 2025-11-17 | 3.870 | 3.900 | 3.240 | 3.400 | 3.400 | 236,500 |
| 2025-11-14 | 4.190 | 4.200 | 3.840 | 3.840 | 3.840 | 142,300 |
| 2025-11-13 | 4.050 | 4.250 | 4.000 | 4.180 | 4.180 | 292,400 |
← NewerPage 4 of 4 · 233 trading days
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.