Skip to main content
BeWhere Holdings Inc. (TSXV: BEW)
Canada flag Canada · Delayed Price · Currency is CAD
0.680
0.00 (0.00%)
Dec 20, 2024, 3:58 PM EST

BeWhere Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.690.690.680.680.68-4,443
Dec 19, 20240.700.700.680.680.68-2.86%21,500
Dec 18, 20240.700.710.700.700.702.94%95,230
Dec 17, 20240.690.690.680.680.68-9,501
Dec 16, 20240.700.700.680.680.68-2.86%63,714
Dec 13, 20240.700.700.690.700.70-1.41%30,500
Dec 12, 20240.710.710.710.710.71-10,517
Dec 11, 20240.740.740.710.710.71-5.33%46,301
Dec 10, 20240.740.750.740.750.75-54,744
Dec 9, 20240.760.760.740.750.751.35%40,745
Dec 6, 20240.750.750.740.740.74-1.33%11,900
Dec 5, 20240.750.770.750.750.751.35%20,300
Dec 4, 20240.750.760.740.740.741.37%71,400
Dec 3, 20240.710.760.680.730.737.35%86,507
Dec 2, 20240.680.710.670.680.68-1.45%108,700
Nov 29, 20240.690.710.690.690.69-47,700
Nov 28, 20240.700.720.680.690.69-1.43%238,400
Nov 27, 20240.740.750.700.700.70-4.11%214,040
Nov 26, 20240.770.770.720.730.73-5.19%320,800
Nov 25, 20240.780.790.770.770.77-101,900
Nov 22, 20240.790.790.740.770.77-3.75%232,549
Nov 21, 20240.840.840.750.800.80-4.76%356,700
Nov 20, 20240.890.890.770.840.84-5.62%658,914
Nov 19, 20240.880.890.850.890.89-68,900
Nov 18, 20240.880.900.880.890.892.30%62,500
Nov 15, 20240.870.880.850.870.87-33,739
Nov 14, 20240.870.870.870.870.87-2.25%12,200
Nov 13, 20240.880.890.870.890.892.30%32,636
Nov 12, 20240.840.870.830.870.872.35%7,000
Nov 11, 20240.860.870.830.850.85-1.16%47,035
Nov 8, 20240.850.870.830.860.86-3.37%184,702
Nov 7, 20240.870.900.870.890.89-112,300
Nov 6, 20240.840.900.840.890.897.23%39,321
Nov 5, 20240.830.830.830.830.83-1.19%15,000
Nov 4, 20240.850.850.800.840.84-3.45%49,610
Nov 1, 20240.810.890.800.870.878.07%94,500
Oct 31, 20240.790.810.750.810.810.63%140,800
Oct 30, 20240.800.800.790.800.801.27%25,500
Oct 29, 20240.800.800.790.790.79-9,425
Oct 28, 20240.780.800.770.790.79-37,409
Oct 25, 20240.800.800.790.790.791.28%64,103
Oct 24, 20240.800.800.780.780.78-2.50%5,100
Oct 23, 20240.770.800.770.800.803.90%59,506
Oct 22, 20240.800.800.770.770.77-3.75%65,500
Oct 21, 20240.780.800.780.800.806.67%46,800
Oct 18, 20240.800.800.750.750.75-6.25%231,000
Oct 17, 20240.800.800.790.800.801.27%93,800
Oct 16, 20240.800.820.770.790.79-3.66%167,400
Oct 15, 20240.820.830.810.820.822.50%52,611
Oct 11, 20240.810.820.800.800.80-85,423
Oct 10, 20240.800.820.800.800.801.27%136,600
Oct 9, 20240.820.820.760.790.79-2.47%21,500
Oct 8, 20240.730.850.730.810.8110.96%206,138
Oct 7, 20240.670.730.670.730.7312.31%241,513
Oct 4, 20240.650.650.650.650.65-500
Oct 3, 20240.660.660.650.650.65-1.52%23,002
Oct 2, 20240.670.670.660.660.661.54%19,200
Oct 1, 20240.650.650.640.650.653.17%4,615
Sep 30, 20240.630.640.630.630.631.61%39,200
Sep 27, 20240.660.680.600.620.62-4.62%102,715
Sep 26, 20240.690.690.650.650.65-5.80%69,300
Sep 25, 20240.700.710.690.690.691.47%18,000
Sep 24, 20240.690.700.680.680.68-1.45%37,300
Sep 23, 20240.680.690.680.690.694.55%28,800
Sep 20, 20240.700.700.630.660.66-4.35%92,600
Sep 19, 20240.650.690.650.690.697.81%153,700
Sep 18, 20240.620.640.580.640.646.67%98,000
Sep 17, 20240.620.620.580.600.60-3.23%157,216
Sep 16, 20240.650.650.620.620.62-4.62%26,700
Sep 13, 20240.660.660.650.650.65-15,900
Sep 12, 20240.660.680.650.650.65-18,000
Sep 11, 20240.600.650.600.650.6512.07%12,010
Sep 10, 20240.680.680.570.580.58-10.77%472,300
Sep 9, 20240.700.710.640.650.65-7.14%165,502
Sep 6, 20240.710.720.700.700.702.94%23,511
Sep 5, 20240.710.710.680.680.68-2.86%13,000
Sep 4, 20240.720.720.690.700.70-2.78%41,300
Sep 3, 20240.720.750.680.720.72-46,300
Aug 30, 20240.700.720.680.720.724.35%61,400
Aug 29, 20240.660.700.660.690.696.15%48,900
Aug 28, 20240.690.700.650.650.65-7.14%81,300
Aug 27, 20240.770.770.680.700.70-10.26%150,900
Aug 26, 20240.730.780.730.780.785.41%133,544
Aug 23, 20240.700.770.690.740.748.82%282,201
Aug 22, 20240.680.720.660.680.687.94%212,742
Aug 21, 20240.600.650.600.630.638.62%34,500
Aug 20, 20240.600.610.580.580.58-4.92%28,600
Aug 19, 20240.650.650.610.610.61-3.17%54,600
Aug 16, 20240.670.670.630.630.63-5.97%36,207
Aug 15, 20240.610.680.610.670.679.84%246,000
Aug 14, 20240.620.640.600.610.61-4.69%71,800
Aug 13, 20240.610.640.610.640.644.92%81,200
Aug 12, 20240.620.630.610.610.61-132,400
Aug 9, 20240.600.620.600.610.61-1.61%114,100
Aug 8, 20240.570.630.560.620.628.77%208,417
Aug 7, 20240.530.580.530.570.577.55%275,820
Aug 6, 20240.480.530.480.530.536.00%92,148
Aug 2, 20240.520.520.490.500.50-3.85%73,003
Aug 1, 20240.550.550.520.520.52-5.45%10,520
Jul 31, 20240.500.560.500.550.5510.00%270,400