BEW.V - BeWhere Holdings Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 03, 20200.13000.14000.13000.14000.14002,400
Jul 02, 20200.14000.14000.13000.14000.140087,500
Jun 30, 20200.14000.14000.13000.14000.140083,700
Jun 29, 20200.12000.13000.12000.13000.130024,000
Jun 26, 20200.13000.13000.12000.12000.1200286,400
Jun 25, 20200.14000.14000.14000.14000.14005,000
Jun 24, 20200.13000.14000.13000.14000.140048,600
Jun 23, 20200.13000.14000.13000.14000.140032,000
Jun 22, 20200.14000.14000.13000.13000.1300263,400
Jun 19, 20200.14000.14000.14000.14000.14001,000
Jun 18, 20200.14000.14000.14000.14000.140026,000
Jun 17, 20200.14000.14000.13000.14000.140061,800
Jun 16, 20200.14000.14000.14000.14000.140015,100
Jun 15, 20200.15000.15000.14000.14000.140014,000
Jun 12, 20200.14000.14000.14000.14000.14002,000
Jun 11, 20200.14000.16000.14000.14000.1400220,100
Jun 10, 20200.16000.16000.14000.15000.1500352,000
Jun 09, 20200.17000.17000.16000.16000.160029,000
Jun 08, 20200.16000.16000.16000.16000.160088,500
Jun 05, 20200.16000.16000.15000.16000.160016,400
Jun 04, 20200.15000.16000.14000.16000.160073,100
Jun 03, 20200.16000.16000.14000.15000.1500394,200
Jun 02, 20200.17000.17000.16000.16000.160038,500
Jun 01, 20200.18000.18000.17000.17000.170073,300
May 29, 20200.18000.19000.17000.18000.180091,900
May 28, 20200.17000.19000.17000.18000.1800173,700
May 27, 20200.14000.18000.14000.17000.17001,478,100
May 26, 20200.13000.15000.13000.14000.1400473,100
May 25, 20200.12000.13000.12000.13000.1300237,300
May 22, 20200.12000.12000.11000.12000.120046,800
May 21, 20200.12000.12000.12000.12000.120054,000
May 20, 20200.12000.12000.12000.12000.120014,500
May 19, 20200.12000.12000.11000.12000.120080,000
May 15, 20200.12000.12000.12000.12000.12002,000
May 14, 20200.11000.11000.11000.11000.1100115,100
May 13, 20200.11000.12000.11000.11000.1100225,000
May 12, 20200.11000.12000.11000.11000.110026,000
May 11, 20200.12000.12000.12000.12000.1200-
May 08, 20200.11000.12000.11000.12000.1200146,500
May 07, 20200.11000.11000.10000.11000.1100117,500
May 06, 20200.11000.11000.11000.11000.110013,500
May 05, 20200.11000.11000.11000.11000.1100101,000
May 04, 20200.11000.11000.11000.11000.110092,500
May 01, 20200.11000.11000.11000.11000.110011,500
Apr 30, 20200.11000.11000.10000.10000.1000113,500
Apr 29, 20200.10000.10000.10000.10000.1000323,100
Apr 28, 20200.10000.10000.10000.10000.1000385,500
Apr 27, 20200.10000.11000.10000.10000.1000397,700
Apr 24, 20200.11000.11000.10000.11000.1100453,300
Apr 23, 20200.10000.12000.10000.12000.1200426,600
Apr 22, 20200.11000.11000.10000.10000.1000159,000
Apr 21, 20200.10000.10000.10000.10000.1000110,400
Apr 20, 20200.12000.12000.10000.10000.1000216,300
Apr 17, 20200.11000.11000.11000.11000.110089,400
Apr 16, 20200.10000.11000.10000.11000.110054,300
Apr 15, 20200.10000.11000.10000.11000.110093,000
Apr 14, 20200.11000.11000.11000.11000.110016,200
Apr 13, 20200.12000.12000.10000.11000.1100270,900
Apr 09, 20200.10000.13000.10000.12000.120079,000
Apr 08, 20200.11000.11000.09000.10000.1000298,600
Apr 07, 20200.11000.11000.10000.11000.1100418,100
Apr 06, 20200.11000.12000.11000.12000.120025,000
Apr 03, 20200.12000.12000.11000.11000.110045,500
Apr 02, 20200.14000.14000.12000.12000.120021,000
Apr 01, 20200.12000.12000.11000.11000.110064,200
Mar 31, 20200.13000.14000.13000.13000.130056,600
Mar 30, 20200.12000.14000.12000.13000.130082,800
Mar 27, 20200.11000.11000.11000.11000.1100235,800
Mar 26, 20200.11000.11000.10000.10000.1000172,700
Mar 25, 20200.11000.11000.11000.11000.110082,500
Mar 24, 20200.10000.12000.10000.11000.1100377,000
Mar 23, 20200.09000.09000.08000.09000.0900145,200
Mar 20, 20200.11000.11000.10000.10000.1000223,500
Mar 19, 20200.10000.10000.10000.10000.100052,300
Mar 18, 20200.10000.10000.09000.09000.090049,500
Mar 17, 20200.10000.11000.10000.11000.1100114,700
Mar 16, 20200.11000.11000.09000.10000.1000267,900
Mar 13, 20200.14000.14000.09000.11000.1100576,200
Mar 12, 20200.13000.13000.11000.12000.1200177,000
Mar 11, 20200.14000.15000.14000.14000.140062,500
Mar 10, 20200.14000.14000.14000.14000.1400109,100
Mar 09, 20200.13000.14000.13000.13000.130095,000
Mar 06, 20200.15000.15000.14000.14000.1400117,400
Mar 05, 20200.16000.16000.14000.14000.140049,500
Mar 04, 20200.14000.17000.14000.16000.160091,900
Mar 03, 20200.16000.16000.15000.16000.1600168,500
Mar 02, 20200.16000.16000.15000.16000.160072,700
Feb 28, 20200.15000.15000.12000.14000.1400772,100
Feb 27, 20200.17000.17000.15000.16000.1600191,100
Feb 26, 20200.17000.18000.17000.17000.170029,500
Feb 25, 20200.18000.18000.17000.17000.1700132,400
Feb 24, 20200.18000.18000.18000.18000.180019,000
Feb 21, 20200.19000.19000.19000.19000.190013,200
Feb 20, 20200.18000.19000.18000.19000.190070,500
Feb 19, 20200.18000.18000.18000.18000.180023,300
Feb 18, 20200.18000.19000.18000.18000.180066,000
Feb 14, 20200.18000.19000.18000.18000.180052,200
Feb 13, 20200.18000.19000.18000.19000.190033,500
Feb 12, 20200.18000.18000.18000.18000.18005,800
Feb 11, 20200.19000.19000.18000.19000.190028,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...