Beyond Securities PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	0.40	0.42	0.40	0.40	0.40	-	1,684,300
Sep 10, 2026	0.41	0.42	0.40	0.40	0.40	-2.44%	728,363
Sep 9, 2026	0.42	0.42	0.41	0.41	0.41	-2.38%	719,820
Sep 8, 2026	0.41	0.42	0.41	0.42	0.42	-	835,103
Sep 7, 2026	0.40	0.42	0.40	0.42	0.42	7.69%	1,499,495
Sep 4, 2026	0.41	0.41	0.39	0.39	0.39	-4.88%	1,408,881
Sep 3, 2026	0.41	0.41	0.40	0.41	0.41	-2.38%	2,200,142
Sep 2, 2026	0.42	0.42	0.41	0.42	0.42	-2.33%	1,492,301
Sep 1, 2026	0.42	0.43	0.42	0.43	0.43	2.38%	1,138,222
Aug 31, 2026	0.43	0.43	0.42	0.42	0.42	-2.33%	562,503
Aug 28, 2026	0.44	0.44	0.42	0.43	0.43	-2.27%	995,319
Aug 27, 2026	0.43	0.44	0.43	0.44	0.44	-	390,801
Aug 26, 2026	0.42	0.44	0.42	0.44	0.44	4.76%	1,880,408
Aug 25, 2026	0.43	0.43	0.42	0.42	0.42	-	2,154,682
Aug 24, 2026	0.42	0.43	0.42	0.42	0.42	-2.33%	787,702
Aug 21, 2026	0.42	0.43	0.41	0.43	0.43	2.38%	2,755,800
Aug 20, 2026	0.43	0.43	0.42	0.42	0.42	-2.33%	1,966,318
Aug 19, 2026	0.43	0.43	0.41	0.43	0.43	-	2,537,518
Aug 18, 2026	0.43	0.43	0.42	0.43	0.43	-	2,537,770
Aug 17, 2026	0.42	0.43	0.42	0.43	0.43	-	1,070,491
Aug 14, 2026	0.43	0.43	0.41	0.43	0.43	-	3,148,013
Aug 13, 2026	0.44	0.44	0.41	0.43	0.43	-2.27%	4,828,461
Aug 11, 2026	0.45	0.46	0.44	0.44	0.44	-4.35%	9,142,000
Aug 10, 2026	0.45	0.46	0.45	0.46	0.46	-	1,350,208
Aug 7, 2026	0.46	0.47	0.45	0.46	0.46	-	4,679,684
Aug 6, 2026	0.45	0.47	0.45	0.46	0.46	-	966,057
Aug 5, 2026	0.46	0.47	0.45	0.46	0.46	-	3,121,491
Aug 4, 2026	0.47	0.47	0.45	0.46	0.46	-2.13%	4,988,862
Aug 3, 2026	0.46	0.47	0.46	0.47	0.47	2.17%	1,960,233
Jul 31, 2026	0.46	0.47	0.45	0.46	0.46	-	1,825,901
Jul 30, 2026	0.47	0.47	0.44	0.46	0.46	-	5,331,384
Jul 27, 2026	0.48	0.48	0.46	0.46	0.46	-2.13%	1,516,949
Jul 24, 2026	0.47	0.48	0.46	0.47	0.47	-	1,313,215
Jul 23, 2026	0.47	0.48	0.47	0.47	0.47	-	1,654,453
Jul 22, 2026	0.47	0.48	0.46	0.47	0.47	-2.08%	3,490,287
Jul 21, 2026	0.48	0.48	0.47	0.48	0.48	2.13%	918,809
Jul 20, 2026	0.48	0.48	0.47	0.47	0.47	-	1,321,253
Jul 17, 2026	0.48	0.49	0.47	0.47	0.47	-2.08%	4,304,480
Jul 16, 2026	0.49	0.49	0.47	0.48	0.48	-	2,004,033
Jul 15, 2026	0.48	0.49	0.48	0.48	0.48	-2.04%	3,181,156
Jul 14, 2026	0.48	0.49	0.47	0.49	0.49	-	2,607,103
Jul 13, 2026	0.47	0.49	0.47	0.49	0.49	4.26%	5,754,168
Jul 10, 2026	0.48	0.48	0.47	0.47	0.47	-2.08%	2,409,310
Jul 9, 2026	0.47	0.48	0.46	0.48	0.48	2.13%	3,382,617
Jul 8, 2026	0.49	0.49	0.45	0.47	0.47	-2.08%	8,370,329
Jul 7, 2026	0.48	0.49	0.47	0.48	0.48	-	1,558,310
Jul 6, 2026	0.48	0.49	0.48	0.48	0.48	-	3,667,857
Jul 3, 2026	0.49	0.49	0.48	0.48	0.48	-	1,035,149
Jul 2, 2026	0.49	0.49	0.48	0.48	0.48	-2.04%	2,309,172
Jul 1, 2026	0.48	0.49	0.48	0.49	0.49	2.08%	3,944,255