BeWhere Holdings Inc. (TSXV:BEW)
Canada flag Canada · Delayed Price · Currency is CAD
0.7800
+0.0500 (6.85%)
Oct 1, 2025, 3:39 PM EDT

BeWhere Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 20250.730.780.730.780.786.85%70,708
Sep 30, 20250.740.740.730.730.732.82%6,900
Sep 29, 20250.700.710.700.710.71-11,800
Sep 26, 20250.710.720.710.710.711.43%21,200
Sep 25, 20250.710.710.700.700.70-43,500
Sep 24, 20250.700.700.700.700.70-49,135
Sep 23, 20250.720.720.680.700.70-4.11%87,800
Sep 22, 20250.710.740.710.730.731.39%17,038
Sep 19, 20250.720.720.710.720.72-18,700
Sep 18, 20250.720.720.720.720.721.41%1,000
Sep 17, 20250.710.710.710.710.71-1.39%2,500
Sep 16, 20250.720.720.720.720.721.41%4,000
Sep 15, 20250.710.710.710.710.71-7,400
Sep 12, 20250.720.720.710.710.71-2.74%4,500
Sep 11, 20250.740.740.730.730.732.82%7,649
Sep 10, 20250.720.720.710.710.71-1.39%7,200
Sep 9, 20250.690.730.690.720.721.41%24,500
Sep 8, 20250.750.750.700.710.71-6.58%210,000
Sep 5, 20250.760.760.760.760.761.33%2,600
Sep 4, 20250.760.760.750.750.75-1.32%11,700
Sep 3, 20250.760.760.750.760.76-37,300
Sep 2, 20250.770.780.760.760.76-2.56%23,800
Aug 29, 20250.770.790.770.780.78-2.50%13,046
Aug 28, 20250.750.800.750.800.80-1.23%332,400
Aug 27, 20250.820.820.800.810.81-7,822
Aug 26, 20250.790.810.790.810.812.53%11,600
Aug 25, 20250.790.790.790.790.791.28%4,500
Aug 22, 20250.800.800.780.780.78-1.27%23,331
Aug 21, 20250.810.810.790.790.79-16,137
Aug 20, 20250.810.810.790.790.79-1.25%17,510
Aug 19, 20250.820.820.800.800.80-1.23%27,211
Aug 18, 20250.840.840.750.810.81-2.41%279,005
Aug 15, 20250.840.840.810.830.83-1.19%93,500
Aug 14, 20250.870.870.810.840.84-5.62%49,602
Aug 13, 20250.890.890.890.890.89-1.11%1,700
Aug 12, 20250.930.930.900.900.90-4.26%26,204
Aug 11, 20250.920.940.910.940.941.08%12,540
Aug 8, 20250.930.930.930.930.93-13,800
Aug 7, 20250.930.930.930.930.931.09%10,100
Aug 6, 20250.910.920.910.920.921.10%5,600
Aug 5, 20250.920.930.900.910.911.11%15,602
Aug 1, 20250.940.940.900.900.90-4.26%6,008
Jul 31, 20250.920.940.890.940.94-1.05%37,600
Jul 30, 20251.001.030.940.950.95-5.00%95,000
Jul 29, 20250.881.000.881.001.0013.64%369,400
Jul 28, 20250.850.880.850.880.882.33%67,400
Jul 25, 20250.840.860.840.860.861.18%51,219
Jul 24, 20250.830.850.830.850.851.19%10,001
Jul 23, 20250.810.840.810.840.845.00%90,800
Jul 22, 20250.810.830.800.800.801.27%12,700