BeWhere Holdings Inc. (TSXV:BEW)
Canada flag Canada · Delayed Price · Currency is CAD
0.8500
+0.0100 (1.19%)
Jul 24, 2025, 4:00 PM EDT

BeWhere Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 20250.830.830.830.830.83-1.19%1,001
Jul 23, 20250.810.840.810.840.845.00%90,800
Jul 22, 20250.810.830.800.800.801.27%12,700
Jul 21, 20250.810.810.780.790.79-2.47%16,100
Jul 18, 20250.750.810.750.810.815.19%30,100
Jul 17, 20250.750.770.750.770.772.67%21,800
Jul 16, 20250.750.750.740.750.75-1.32%24,000
Jul 15, 20250.770.770.750.760.76-2.56%116,910
Jul 14, 20250.780.780.780.780.78-16,800
Jul 11, 20250.820.820.780.780.78-7.14%52,000
Jul 10, 20250.810.840.800.840.843.70%84,100
Jul 9, 20250.750.810.740.810.818.00%133,211
Jul 8, 20250.750.750.730.750.75-2.60%59,400
Jul 7, 20250.770.770.770.770.77-3.75%10,700
Jul 4, 20250.770.800.770.800.803.90%43,800
Jul 3, 20250.770.770.760.770.771.32%22,300
Jul 2, 20250.740.760.720.760.762.70%50,300
Jun 30, 20250.740.740.740.740.74-1.33%6,400
Jun 27, 20250.750.760.750.750.75-23,700
Jun 26, 20250.740.750.740.750.75-1.32%14,100
Jun 25, 20250.760.760.760.760.762.70%7,100
Jun 24, 20250.750.750.740.740.74-6.33%33,720
Jun 23, 20250.790.790.790.790.79--
Jun 20, 20250.790.790.790.790.79--
Jun 19, 20250.760.790.760.790.79-9,500
Jun 18, 20250.790.790.790.790.79-4,000
Jun 17, 20250.750.790.730.790.798.22%102,800
Jun 16, 20250.740.740.730.730.73-1.35%40,300
Jun 13, 20250.730.750.730.740.741.37%12,500
Jun 12, 20250.770.770.730.730.73-5.19%36,400
Jun 11, 20250.770.770.770.770.771.32%17,000
Jun 10, 20250.760.760.760.760.76--
Jun 9, 20250.780.780.760.760.76-2.56%9,200
Jun 6, 20250.780.810.780.780.781.30%37,400
Jun 5, 20250.800.800.770.770.77-16,000
Jun 4, 20250.770.770.770.770.77-11,100
Jun 3, 20250.780.780.770.770.771.32%4,200
Jun 2, 20250.740.760.740.760.764.11%17,012
May 30, 20250.730.730.730.730.73-2.67%700
May 29, 20250.720.760.720.750.752.74%8,500
May 28, 20250.760.760.720.730.73-6.41%40,000
May 27, 20250.780.780.780.780.78-12,700
May 26, 20250.780.780.760.780.78-1.27%18,500
May 23, 20250.750.790.750.790.795.33%12,710
May 22, 20250.760.760.750.750.75-1.32%8,300
May 21, 20250.810.810.750.760.76-7.32%69,313
May 20, 20250.800.820.760.820.821.23%28,400
May 16, 20250.740.820.740.810.819.46%186,315
May 15, 20250.700.740.700.740.748.82%66,244
May 14, 20250.690.690.680.680.68-4.23%18,400