Beyond Securities PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 9, 2025	0.61	0.63	0.57	0.59	0.59	-4.84%	28,306,690
Dec 8, 2025	0.53	0.63	0.53	0.62	0.62	16.98%	32,624,000
Dec 4, 2025	0.52	0.53	0.52	0.53	0.53	1.92%	1,578,806
Dec 3, 2025	0.53	0.54	0.52	0.52	0.52	-1.89%	2,396,740
Dec 2, 2025	0.53	0.54	0.52	0.53	0.53	-	1,981,863
Dec 1, 2025	0.54	0.57	0.52	0.53	0.53	-	16,083,520
Nov 28, 2025	0.47	0.55	0.47	0.53	0.53	10.42%	15,359,200
Nov 27, 2025	0.46	0.49	0.45	0.48	0.48	4.35%	2,335,002
Nov 26, 2025	0.49	0.50	0.45	0.46	0.46	-6.12%	3,343,985
Nov 25, 2025	0.49	0.50	0.48	0.49	0.49	-	2,134,159
Nov 24, 2025	0.48	0.51	0.48	0.49	0.49	-	2,559,374
Nov 21, 2025	0.50	0.51	0.47	0.49	0.49	-2.00%	3,453,010
Nov 20, 2025	0.52	0.53	0.50	0.50	0.50	-1.96%	2,066,962
Nov 19, 2025	0.52	0.53	0.50	0.51	0.51	-1.92%	1,790,738
Nov 18, 2025	0.51	0.53	0.50	0.52	0.52	-	4,221,019
Nov 17, 2025	0.50	0.53	0.49	0.52	0.52	6.12%	6,965,758
Nov 14, 2025	0.53	0.54	0.48	0.49	0.49	-7.55%	10,046,010
Nov 13, 2025	0.55	0.56	0.53	0.53	0.53	-3.64%	4,005,508
Nov 12, 2025	0.58	0.58	0.55	0.55	0.55	-5.17%	4,470,263
Nov 11, 2025	0.55	0.58	0.54	0.58	0.58	5.45%	12,015,000
Nov 10, 2025	0.56	0.56	0.54	0.55	0.55	-	2,899,319
Nov 7, 2025	0.57	0.57	0.54	0.55	0.55	-5.17%	4,536,765
Nov 6, 2025	0.57	0.58	0.55	0.58	0.58	1.75%	7,414,515
Nov 5, 2025	0.54	0.59	0.53	0.57	0.57	1.79%	11,166,050
Nov 4, 2025	0.60	0.62	0.55	0.56	0.56	-6.67%	20,226,930
Nov 3, 2025	0.64	0.64	0.60	0.60	0.60	-6.25%	11,001,820
Oct 31, 2025	0.57	0.65	0.57	0.64	0.64	10.34%	20,981,080
Oct 30, 2025	0.55	0.58	0.52	0.58	0.58	9.43%	20,472,900
Oct 29, 2025	0.53	0.55	0.52	0.53	0.53	-	7,280,909
Oct 28, 2025	0.54	0.59	0.51	0.53	0.53	-3.64%	10,727,570
Oct 27, 2025	0.62	0.62	0.53	0.55	0.55	-9.84%	17,593,630
Oct 24, 2025	0.62	0.64	0.60	0.61	0.61	-	9,245,707
Oct 22, 2025	0.61	0.63	0.60	0.61	0.61	-	7,606,575
Oct 21, 2025	0.64	0.64	0.61	0.61	0.61	-4.69%	17,788,710
Oct 20, 2025	0.67	0.68	0.62	0.64	0.64	-3.03%	18,743,000
Oct 17, 2025	0.69	0.72	0.65	0.66	0.66	-5.71%	23,691,560
Oct 16, 2025	0.72	0.75	0.68	0.70	0.70	-1.41%	45,981,030
Oct 15, 2025	0.62	0.74	0.62	0.71	0.71	16.39%	55,677,760
Oct 14, 2025	0.63	0.68	0.58	0.61	0.61	-4.69%	54,214,950
Oct 10, 2025	0.67	0.68	0.63	0.64	0.64	-7.25%	22,927,110
Oct 9, 2025	0.59	0.71	0.57	0.69	0.69	15.00%	63,215,990
Oct 8, 2025	0.64	0.66	0.59	0.60	0.60	-6.25%	25,289,870
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%	41,015,640
Oct 3, 2025	0.79	0.79	0.57	0.69	0.69	-12.66%	137,017,000
Oct 2, 2025	0.75	0.80	0.75	0.79	0.79	5.33%	18,531,000
Oct 1, 2025	0.76	0.83	0.73	0.75	0.75	-5.06%	30,608,230
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%	24,682,260
Sep 26, 2025	0.88	0.92	0.83	0.86	0.86	-4.44%	84,530,030