Betagro PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	20.60	21.10	20.50	21.00	21.00	-0.94%	12,283,560
Mar 2, 2026	21.20	21.80	21.20	21.20	21.20	-3.20%	8,723,265
Feb 27, 2026	22.40	22.50	21.70	21.90	21.90	-2.23%	10,413,480
Feb 26, 2026	20.80	22.60	20.80	22.40	22.40	7.69%	28,327,830
Feb 25, 2026	19.60	20.90	19.60	20.80	20.80	9.47%	27,334,460
Feb 24, 2026	18.60	19.10	18.50	19.00	19.00	2.70%	17,588,300
Feb 23, 2026	18.20	18.80	18.20	18.50	18.50	1.65%	10,587,470
Feb 20, 2026	18.40	18.40	18.00	18.20	18.20	-1.09%	5,957,844
Feb 19, 2026	18.40	18.60	18.30	18.40	18.40	-	6,160,667
Feb 18, 2026	17.90	18.60	17.90	18.40	18.40	3.37%	9,903,514
Feb 17, 2026	17.80	17.90	17.50	17.80	17.80	-	4,450,766
Feb 16, 2026	17.80	17.90	17.60	17.80	17.80	-	2,205,776
Feb 13, 2026	17.90	18.00	17.70	17.80	17.80	-0.56%	6,071,051
Feb 12, 2026	17.40	17.90	17.30	17.90	17.90	2.87%	5,239,349
Feb 11, 2026	17.40	17.50	17.30	17.40	17.40	-0.57%	2,644,470
Feb 10, 2026	17.40	17.50	17.20	17.50	17.50	0.57%	3,124,432
Feb 9, 2026	17.20	17.50	17.20	17.40	17.40	1.16%	4,961,795
Feb 6, 2026	17.30	17.30	17.10	17.20	17.20	-0.58%	2,216,610
Feb 5, 2026	17.10	17.40	17.10	17.30	17.30	1.17%	4,603,114
Feb 4, 2026	17.00	17.20	16.90	17.10	17.10	1.18%	3,133,815
Feb 3, 2026	16.90	17.20	16.80	16.90	16.90	-	3,540,614
Feb 2, 2026	17.00	17.30	16.90	16.90	16.90	-0.59%	2,211,960
Jan 30, 2026	17.00	17.10	16.90	17.00	17.00	-0.58%	1,437,245
Jan 29, 2026	17.10	17.30	17.00	17.10	17.10	-	3,293,223
Jan 28, 2026	17.60	17.60	17.10	17.10	17.10	-3.39%	5,399,161
Jan 27, 2026	17.80	17.90	17.60	17.70	17.70	-0.56%	2,286,416
Jan 26, 2026	18.00	18.00	17.60	17.80	17.80	-1.66%	2,333,499
Jan 23, 2026	18.60	18.60	18.00	18.10	18.10	-2.69%	4,133,612
Jan 22, 2026	18.70	18.80	18.20	18.60	18.60	-0.53%	3,860,808
Jan 21, 2026	18.60	18.80	18.50	18.70	18.70	0.54%	3,292,871
Jan 20, 2026	18.70	19.00	18.60	18.60	18.60	-0.53%	3,065,760
Jan 19, 2026	18.60	18.80	18.50	18.70	18.70	0.54%	4,840,375
Jan 16, 2026	18.70	18.80	18.50	18.60	18.60	-0.53%	2,983,354
Jan 15, 2026	18.50	18.70	18.40	18.70	18.70	0.54%	3,988,665
Jan 14, 2026	18.40	18.70	18.40	18.60	18.60	1.09%	2,688,909
Jan 13, 2026	18.40	18.50	18.30	18.40	18.40	-	2,689,168
Jan 12, 2026	18.70	18.70	18.20	18.40	18.40	-1.60%	4,665,301
Jan 9, 2026	18.40	18.80	18.40	18.70	18.70	1.63%	3,312,718
Jan 8, 2026	18.60	18.60	18.20	18.40	18.40	-1.08%	2,780,365
Jan 7, 2026	18.50	18.70	18.40	18.60	18.60	0.54%	2,975,892
Jan 6, 2026	18.60	18.60	18.40	18.50	18.50	-0.54%	1,876,938
Jan 5, 2026	18.20	18.70	18.20	18.60	18.60	2.20%	4,799,363
Dec 30, 2025	18.00	18.20	18.00	18.20	18.20	1.11%	2,563,566
Dec 29, 2025	18.10	18.20	18.00	18.00	18.00	-0.55%	1,975,539
Dec 26, 2025	18.20	18.20	17.90	18.10	18.10	-	1,299,674
Dec 25, 2025	18.20	18.20	18.00	18.10	18.10	-0.55%	1,437,757
Dec 24, 2025	18.00	18.20	17.80	18.20	18.20	0.55%	3,221,691
Dec 23, 2025	17.60	18.20	17.60	18.10	18.10	2.84%	5,529,807
Dec 22, 2025	17.60	17.90	17.50	17.60	17.60	-	3,329,620
Dec 19, 2025	17.40	17.60	17.30	17.60	17.60	1.73%	2,383,015