Beyond Securities PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	0.50	0.51	0.50	0.51	-	2.00%	1,208,100
Apr 28, 2026	0.51	0.51	0.50	0.50	0.50	-	3,706,400
Apr 27, 2026	0.50	0.52	0.50	0.50	0.50	-1.96%	5,002,488
Apr 24, 2026	0.51	0.51	0.50	0.51	0.51	2.00%	3,826,300
Apr 23, 2026	0.52	0.53	0.50	0.50	0.50	-1.96%	7,061,400
Apr 22, 2026	0.50	0.53	0.50	0.51	0.51	-	8,284,144
Apr 21, 2026	0.51	0.52	0.50	0.51	0.51	-	2,880,303
Apr 20, 2026	0.50	0.52	0.50	0.51	0.51	2.00%	1,376,600
Apr 17, 2026	0.51	0.52	0.50	0.50	0.50	-1.96%	2,772,610
Apr 16, 2026	0.50	0.52	0.50	0.51	0.51	2.00%	3,804,612
Apr 10, 2026	0.51	0.52	0.49	0.50	0.50	-1.96%	4,507,001
Apr 9, 2026	0.52	0.52	0.50	0.51	0.51	-1.92%	3,488,304
Apr 8, 2026	0.52	0.53	0.51	0.52	0.52	-	4,446,560
Apr 7, 2026	0.51	0.53	0.51	0.52	0.52	-	3,181,662
Apr 3, 2026	0.52	0.53	0.51	0.52	0.52	-1.89%	3,798,620
Apr 2, 2026	0.53	0.54	0.51	0.53	0.53	-1.85%	8,574,570
Apr 1, 2026	0.54	0.55	0.51	0.54	0.54	1.89%	12,772,970
Mar 31, 2026	0.49	0.54	0.49	0.53	0.53	6.00%	16,351,520
Mar 30, 2026	0.49	0.51	0.48	0.50	0.50	2.04%	9,335,318
Mar 27, 2026	0.50	0.50	0.49	0.49	0.49	-	3,244,200
Mar 26, 2026	0.50	0.51	0.48	0.49	0.49	-2.00%	4,138,157
Mar 25, 2026	0.49	0.52	0.49	0.50	0.50	2.04%	7,650,801
Mar 24, 2026	0.49	0.50	0.49	0.49	0.49	-	1,504,700
Mar 23, 2026	0.50	0.51	0.49	0.49	0.49	-3.92%	3,886,501
Mar 20, 2026	0.50	0.51	0.49	0.51	0.51	2.00%	2,403,762
Mar 19, 2026	0.51	0.51	0.49	0.50	0.50	-1.96%	3,054,165
Mar 18, 2026	0.51	0.51	0.49	0.51	0.51	-	3,240,504
Mar 17, 2026	0.50	0.51	0.50	0.51	0.51	4.08%	2,726,870
Mar 16, 2026	0.51	0.51	0.49	0.49	0.49	-2.00%	3,050,906
Mar 13, 2026	0.51	0.52	0.50	0.50	0.50	-3.85%	3,406,090
Mar 12, 2026	0.51	0.53	0.50	0.52	0.52	1.96%	4,523,460
Mar 11, 2026	0.52	0.53	0.51	0.51	0.51	-1.92%	6,793,318
Mar 10, 2026	0.51	0.53	0.51	0.52	0.52	1.96%	9,908,812
Mar 9, 2026	0.48	0.51	0.46	0.51	0.51	-1.92%	10,779,050
Mar 6, 2026	0.51	0.52	0.50	0.52	0.52	-	3,721,733
Mar 5, 2026	0.51	0.54	0.50	0.52	0.52	6.12%	17,319,879
Mar 4, 2026	0.53	0.53	0.43	0.49	0.49	-10.91%	39,358,230
Mar 2, 2026	0.64	0.64	0.55	0.55	0.55	-17.91%	29,097,930
Feb 27, 2026	0.64	0.69	0.64	0.67	0.67	4.69%	31,267,370
Feb 26, 2026	0.64	0.67	0.63	0.64	0.64	3.23%	29,592,590
Feb 25, 2026	0.62	0.63	0.61	0.62	0.62	-	7,342,089
Feb 24, 2026	0.60	0.62	0.59	0.62	0.62	3.33%	5,778,705
Feb 23, 2026	0.62	0.65	0.58	0.60	0.60	-3.23%	20,059,860
Feb 20, 2026	0.66	0.67	0.62	0.62	0.62	-6.06%	23,732,910
Feb 19, 2026	0.67	0.70	0.66	0.66	0.66	-1.49%	33,861,650
Feb 18, 2026	0.66	0.71	0.66	0.67	0.67	1.52%	61,236,540
Feb 17, 2026	0.65	0.67	0.62	0.66	0.66	-	24,764,560
Feb 16, 2026	0.61	0.70	0.60	0.66	0.66	8.20%	44,420,520
Feb 13, 2026	0.59	0.61	0.58	0.61	0.61	1.67%	19,105,900
Feb 12, 2026	0.57	0.62	0.56	0.60	0.60	7.14%	34,264,840
Feb 11, 2026	0.51	0.56	0.51	0.56	0.56	7.69%	38,721,350
Feb 10, 2026	0.48	0.53	0.48	0.52	0.52	8.33%	31,628,971
Feb 9, 2026	0.48	0.49	0.47	0.48	0.48	2.13%	11,822,990
Feb 6, 2026	0.47	0.48	0.46	0.47	0.47	-2.08%	2,198,700
Feb 5, 2026	0.48	0.48	0.46	0.48	0.48	2.13%	2,178,743
Feb 4, 2026	0.50	0.50	0.46	0.47	0.47	-6.00%	12,547,120
Feb 3, 2026	0.50	0.51	0.49	0.50	0.50	-	4,571,708
Feb 2, 2026	0.51	0.51	0.49	0.50	0.50	-	5,481,140
Jan 30, 2026	0.51	0.52	0.50	0.50	0.50	-3.85%	2,358,218
Jan 29, 2026	0.52	0.52	0.50	0.52	0.52	1.96%	1,547,935
Jan 28, 2026	0.52	0.52	0.50	0.51	0.51	-1.92%	4,317,767
Jan 27, 2026	0.52	0.53	0.51	0.52	0.52	1.96%	2,421,329
Jan 26, 2026	0.53	0.53	0.51	0.51	0.51	-3.77%	3,015,905
Jan 23, 2026	0.53	0.53	0.52	0.53	0.53	-	1,834,539
Jan 22, 2026	0.55	0.55	0.52	0.53	0.53	-1.85%	4,396,901
Jan 21, 2026	0.54	0.55	0.53	0.54	0.54	-	3,091,881
Jan 20, 2026	0.53	0.56	0.53	0.54	0.54	-	7,438,810
Jan 19, 2026	0.53	0.54	0.52	0.54	0.54	1.89%	4,444,178
Jan 16, 2026	0.51	0.57	0.51	0.53	0.53	3.92%	17,647,670
Jan 15, 2026	0.51	0.52	0.50	0.51	0.51	-	3,936,334
Jan 14, 2026	0.50	0.53	0.50	0.51	0.51	-	2,381,038
Jan 13, 2026	0.53	0.53	0.50	0.51	0.51	-1.92%	2,782,900
Jan 12, 2026	0.53	0.53	0.52	0.52	0.52	-1.89%	1,749,785
Jan 9, 2026	0.54	0.55	0.51	0.53	0.53	-1.85%	3,181,026
Jan 8, 2026	0.54	0.55	0.53	0.54	0.54	-1.82%	1,801,688
Jan 7, 2026	0.53	0.55	0.52	0.55	0.55	3.77%	12,109,500
Jan 6, 2026	0.54	0.56	0.52	0.53	0.53	-1.85%	6,075,738
Jan 5, 2026	0.55	0.56	0.54	0.54	0.54	-1.82%	1,971,389
Dec 30, 2025	0.55	0.57	0.55	0.55	0.55	-1.79%	4,414,701
Dec 29, 2025	0.57	0.57	0.55	0.56	0.56	-1.75%	2,717,709
Dec 26, 2025	0.58	0.59	0.56	0.57	0.57	-1.72%	13,193,110
Dec 25, 2025	0.57	0.60	0.55	0.58	0.58	5.45%	20,739,660
Dec 24, 2025	0.57	0.59	0.54	0.55	0.55	-1.79%	11,816,010
Dec 23, 2025	0.58	0.59	0.55	0.56	0.56	-3.45%	5,821,484
Dec 22, 2025	0.59	0.60	0.57	0.58	0.58	-1.69%	3,414,613
Dec 19, 2025	0.57	0.59	0.57	0.59	0.59	1.72%	2,730,489
Dec 18, 2025	0.63	0.63	0.54	0.58	0.58	-6.45%	20,134,300
Dec 17, 2025	0.62	0.66	0.61	0.62	0.62	1.64%	30,922,440
Dec 16, 2025	0.61	0.63	0.60	0.61	0.61	-	7,243,430
Dec 15, 2025	0.59	0.63	0.56	0.61	0.61	3.39%	28,494,730
Dec 12, 2025	0.58	0.60	0.57	0.59	0.59	-	13,452,151
Dec 11, 2025	0.59	0.59	0.56	0.59	0.59	-	10,380,480
Dec 9, 2025	0.61	0.63	0.57	0.59	0.59	-4.84%	28,306,690
Dec 8, 2025	0.53	0.63	0.53	0.62	0.62	16.98%	32,624,000
Dec 4, 2025	0.52	0.53	0.52	0.53	0.53	1.92%	1,578,806
Dec 3, 2025	0.53	0.54	0.52	0.52	0.52	-1.89%	2,396,740
Dec 2, 2025	0.53	0.54	0.52	0.53	0.53	-	1,981,863
Dec 1, 2025	0.54	0.57	0.52	0.53	0.53	-	16,083,520
Nov 28, 2025	0.47	0.55	0.47	0.53	0.53	10.42%	15,359,200
Nov 27, 2025	0.46	0.49	0.45	0.48	0.48	4.35%	2,335,002