BeWhere Holdings Inc. (TSXV:BEW)
Canada flag Canada · Delayed Price · Currency is CAD
0.7400
-0.0100 (-1.33%)
Jun 30, 2025, 3:25 PM EDT

BeWhere Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 30, 20250.740.740.740.740.74-1.33%3,000
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
May 13, 20250.710.710.710.710.71--
May 12, 20250.700.710.700.710.711.43%59,000
May 9, 20250.710.710.690.700.701.45%85,500
May 8, 20250.660.710.660.690.696.15%50,700
May 7, 20250.650.650.650.650.65--
May 6, 20250.640.670.640.650.651.56%30,147
May 5, 20250.630.640.630.640.646.67%24,500
May 2, 20250.620.620.600.600.60-3.23%9,920
May 1, 20250.610.620.610.620.623.33%5,425
Apr 30, 20250.630.630.600.600.60-6.25%113,800
Apr 29, 20250.640.640.640.640.64-15,900
Apr 28, 20250.640.640.630.640.641.59%33,812
Apr 25, 20250.630.630.630.630.631.61%12,510
Apr 24, 20250.620.620.610.620.62-1.59%34,202
Apr 23, 20250.630.630.630.630.63-9,500
Apr 22, 20250.650.650.630.630.63-3.08%16,536
Apr 21, 20250.600.690.600.650.656.56%126,100