Beyond Securities PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	0.44	0.46	0.42	0.45	0.45	2.27%	21,558,223
Sep 11, 2025	0.45	0.46	0.43	0.44	0.44	-2.22%	12,780,239
Sep 10, 2025	0.44	0.46	0.43	0.45	0.45	-	28,107,222
Sep 9, 2025	0.39	0.46	0.39	0.45	0.45	15.38%	50,421,595
Sep 8, 2025	0.40	0.41	0.39	0.39	0.39	-2.50%	8,229,214
Sep 5, 2025	0.39	0.41	0.38	0.40	0.40	2.56%	11,316,712
Sep 4, 2025	0.38	0.40	0.38	0.39	0.39	2.63%	7,432,790
Sep 3, 2025	0.36	0.40	0.36	0.38	0.38	5.56%	8,841,225
Sep 2, 2025	0.37	0.38	0.35	0.36	0.36	-5.26%	5,356,305
Sep 1, 2025	0.38	0.39	0.37	0.38	0.38	-	3,536,546
Aug 29, 2025	0.39	0.39	0.38	0.38	0.38	-2.56%	1,765,120
Aug 28, 2025	0.38	0.39	0.37	0.39	0.39	2.63%	2,247,400
Aug 27, 2025	0.38	0.39	0.37	0.38	0.38	-	3,497,570
Aug 26, 2025	0.38	0.39	0.37	0.38	0.38	-	3,155,700
Aug 25, 2025	0.39	0.39	0.37	0.38	0.38	-	4,779,101
Aug 22, 2025	0.38	0.39	0.38	0.38	0.38	-	1,969,333
Aug 21, 2025	0.39	0.39	0.38	0.38	0.38	-2.56%	831,358
Aug 20, 2025	0.39	0.39	0.38	0.39	0.39	-	1,230,190
Aug 19, 2025	0.39	0.40	0.38	0.39	0.39	2.63%	5,535,335
Aug 18, 2025	0.39	0.40	0.38	0.38	0.38	-2.56%	4,103,334
Aug 15, 2025	0.38	0.40	0.38	0.39	0.39	-	2,279,610
Aug 14, 2025	0.39	0.40	0.38	0.39	0.39	-	6,594,208
Aug 13, 2025	0.40	0.41	0.39	0.39	0.39	-2.50%	4,543,875
Aug 8, 2025	0.42	0.42	0.40	0.40	0.40	-4.76%	6,006,652
Aug 7, 2025	0.41	0.44	0.40	0.42	0.42	2.44%	33,998,840
Aug 6, 2025	0.41	0.42	0.39	0.41	0.41	-	8,615,976
Aug 5, 2025	0.40	0.41	0.39	0.41	0.41	2.50%	3,707,059
Aug 4, 2025	0.41	0.42	0.38	0.40	0.40	-2.44%	5,650,591
Aug 1, 2025	0.43	0.43	0.41	0.41	0.41	-2.38%	14,587,812
Jul 31, 2025	0.43	0.43	0.41	0.42	0.42	-2.33%	10,314,547
Jul 30, 2025	0.42	0.43	0.41	0.43	0.43	2.38%	13,485,034
Jul 29, 2025	0.41	0.43	0.41	0.42	0.42	2.44%	5,382,801
Jul 25, 2025	0.43	0.43	0.41	0.41	0.41	-2.38%	5,087,720
Jul 24, 2025	0.41	0.43	0.40	0.42	0.42	-	10,994,925
Jul 23, 2025	0.41	0.43	0.41	0.42	0.42	2.44%	13,531,800
Jul 22, 2025	0.42	0.45	0.40	0.41	0.41	-4.65%	25,668,792
Jul 21, 2025	0.41	0.43	0.40	0.43	0.43	4.88%	17,161,776
Jul 18, 2025	0.39	0.44	0.37	0.41	0.41	5.13%	45,760,041
Jul 17, 2025	0.38	0.40	0.37	0.39	0.39	2.63%	20,053,571
Jul 16, 2025	0.40	0.40	0.37	0.38	0.38	-2.56%	12,121,813
Jul 15, 2025	0.40	0.41	0.38	0.39	0.39	-	7,511,406
Jul 14, 2025	0.36	0.40	0.36	0.39	0.39	5.41%	13,289,113
Jul 11, 2025	0.36	0.37	0.36	0.37	0.37	-	2,021,611
Jul 9, 2025	0.37	0.38	0.35	0.37	0.37	-	10,169,239
Jul 8, 2025	0.35	0.38	0.34	0.37	0.37	5.71%	12,063,556
Jul 7, 2025	0.35	0.36	0.33	0.35	0.35	-	5,286,073
Jul 4, 2025	0.35	0.35	0.34	0.35	0.35	-	2,204,458
Jul 3, 2025	0.34	0.36	0.32	0.35	0.35	6.06%	11,783,704
Jul 2, 2025	0.33	0.34	0.32	0.33	0.33	-2.94%	3,939,469
Jul 1, 2025	0.33	0.34	0.32	0.34	0.34	3.03%	3,219,833