Beyond Securities PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2025	0.63	0.66	0.62	0.64	0.64	1.59%	9,736,634
Oct 6, 2025	0.68	0.71	0.62	0.63	0.63	-8.70%	41,453,847
Oct 3, 2025	0.79	0.79	0.57	0.69	0.69	-12.66%	137,017,025
Oct 2, 2025	0.75	0.80	0.75	0.79	0.79	5.33%	18,531,003
Oct 1, 2025	0.76	0.83	0.73	0.75	0.75	-5.06%	30,608,238
Sep 30, 2025	0.85	0.86	0.78	0.79	0.79	-7.06%	19,066,500
Sep 29, 2025	0.86	0.88	0.83	0.85	0.85	-1.16%	24,682,261
Sep 26, 2025	0.88	0.92	0.83	0.86	0.86	-4.44%	84,530,033
Sep 25, 2025	0.86	0.90	0.83	0.90	0.90	4.65%	62,771,079
Sep 24, 2025	0.77	0.87	0.74	0.86	0.86	10.26%	97,851,306
Sep 23, 2025	0.83	0.85	0.73	0.78	0.78	-6.02%	92,388,135
Sep 22, 2025	0.83	0.90	0.79	0.83	0.83	1.22%	127,588,505
Sep 19, 2025	0.65	0.86	0.64	0.82	0.82	22.39%	292,776,806
Sep 18, 2025	0.64	0.70	0.60	0.67	0.67	8.06%	215,897,149
Sep 17, 2025	0.47	0.62	0.46	0.62	0.62	31.91%	137,972,699
Sep 16, 2025	0.45	0.48	0.44	0.47	0.47	2.17%	24,596,867
Sep 15, 2025	0.46	0.49	0.44	0.46	0.46	2.22%	73,642,118
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