Betagro PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	21.50	24.60	21.40	24.20	24.20	13.08%	48,130,480
Mar 26, 2026	20.90	21.60	20.90	21.40	21.40	0.94%	7,162,288
Mar 25, 2026	20.40	21.20	20.40	21.20	21.20	4.43%	6,166,507
Mar 24, 2026	19.90	20.40	19.90	20.30	20.30	3.57%	4,255,033
Mar 23, 2026	20.20	20.30	19.40	19.60	19.60	-3.92%	7,012,487
Mar 20, 2026	21.00	21.10	20.30	20.40	20.40	-1.45%	8,217,537
Mar 19, 2026	21.60	21.60	20.70	20.70	20.70	-5.05%	12,444,700
Mar 18, 2026	20.60	22.00	20.30	21.80	21.80	5.83%	17,794,420
Mar 17, 2026	20.20	21.00	20.20	20.60	20.60	3.00%	6,012,710
Mar 16, 2026	20.60	20.60	20.00	20.00	20.00	-1.96%	3,875,369
Mar 13, 2026	20.80	20.90	20.40	20.40	20.40	-1.92%	5,037,450
Mar 12, 2026	20.00	20.90	19.90	20.80	20.80	4.00%	5,992,222
Mar 11, 2026	21.20	21.20	19.90	20.00	20.00	-4.76%	8,884,947
Mar 10, 2026	20.50	21.00	20.20	21.00	21.00	-3.23%	12,561,190
Mar 9, 2026	21.20	21.80	20.90	21.70	20.20	0.46%	7,704,346
Mar 6, 2026	21.40	21.60	21.10	21.60	20.11	0.47%	5,938,257
Mar 5, 2026	21.50	21.60	21.10	21.50	20.01	2.38%	8,444,988
Mar 4, 2026	20.60	21.10	20.50	21.00	19.55	-0.94%	12,283,560
Mar 2, 2026	21.20	21.80	21.20	21.20	19.73	-3.20%	8,723,265
Feb 27, 2026	22.40	22.50	21.70	21.90	20.39	-2.23%	10,413,480
Feb 26, 2026	20.80	22.60	20.80	22.40	20.85	7.69%	28,327,830
Feb 25, 2026	19.60	20.90	19.60	20.80	19.36	9.47%	27,334,460
Feb 24, 2026	18.60	19.10	18.50	19.00	17.69	2.70%	17,588,300
Feb 23, 2026	18.20	18.80	18.20	18.50	17.22	1.65%	10,587,470
Feb 20, 2026	18.40	18.40	18.00	18.20	16.94	-1.09%	5,957,844
Feb 19, 2026	18.40	18.60	18.30	18.40	17.13	-	6,160,667
Feb 18, 2026	17.90	18.60	17.90	18.40	17.13	3.37%	9,903,514
Feb 17, 2026	17.80	17.90	17.50	17.80	16.57	-	4,450,766
Feb 16, 2026	17.80	17.90	17.60	17.80	16.57	-	2,205,776
Feb 13, 2026	17.90	18.00	17.70	17.80	16.57	-0.56%	6,071,051
Feb 12, 2026	17.40	17.90	17.30	17.90	16.66	2.87%	5,239,349
Feb 11, 2026	17.40	17.50	17.30	17.40	16.20	-0.57%	2,644,470
Feb 10, 2026	17.40	17.50	17.20	17.50	16.29	0.57%	3,124,432
Feb 9, 2026	17.20	17.50	17.20	17.40	16.20	1.16%	4,961,795
Feb 6, 2026	17.30	17.30	17.10	17.20	16.01	-0.58%	2,216,610
Feb 5, 2026	17.10	17.40	17.10	17.30	16.10	1.17%	4,603,114
Feb 4, 2026	17.00	17.20	16.90	17.10	15.92	1.18%	3,133,815
Feb 3, 2026	16.90	17.20	16.80	16.90	15.73	-	3,540,614
Feb 2, 2026	17.00	17.30	16.90	16.90	15.73	-0.59%	2,211,960
Jan 30, 2026	17.00	17.10	16.90	17.00	15.82	-0.58%	1,437,245
Jan 29, 2026	17.10	17.30	17.00	17.10	15.92	-	3,293,223
Jan 28, 2026	17.60	17.60	17.10	17.10	15.92	-3.39%	5,399,161
Jan 27, 2026	17.80	17.90	17.60	17.70	16.48	-0.56%	2,286,416
Jan 26, 2026	18.00	18.00	17.60	17.80	16.57	-1.66%	2,333,499
Jan 23, 2026	18.60	18.60	18.00	18.10	16.85	-2.69%	4,133,612
Jan 22, 2026	18.70	18.80	18.20	18.60	17.31	-0.53%	3,860,808
Jan 21, 2026	18.60	18.80	18.50	18.70	17.41	0.54%	3,292,871
Jan 20, 2026	18.70	19.00	18.60	18.60	17.31	-0.53%	3,065,760
Jan 19, 2026	18.60	18.80	18.50	18.70	17.41	0.54%	4,840,375
Jan 16, 2026	18.70	18.80	18.50	18.60	17.31	-0.53%	2,983,354