Skip to main content
BeWhere Holdings Inc. (TSXV:BEW)
Canada flag Canada · Delayed Price · Currency is CAD
0.860
-0.010 (-1.15%)
At close: Mar 9, 2026

BeWhere Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.870.870.850.86--1.15%59,315
Mar 6, 20260.900.900.870.870.87-3.33%64,501
Mar 5, 20260.910.910.880.900.90-1.10%6,300
Mar 4, 20260.890.910.890.910.912.82%11,500
Mar 3, 20260.920.920.870.890.89-2.75%67,012
Mar 2, 20260.930.930.890.910.91-2.15%81,983
Feb 27, 20260.910.930.910.930.933.33%4,045
Feb 26, 20260.920.920.890.900.90-3.23%88,837
Feb 25, 20260.950.950.900.930.93-1.06%114,954
Feb 24, 20260.950.970.940.940.94-2.08%61,463
Feb 23, 20260.960.970.960.960.962.13%31,886
Feb 20, 20260.950.950.940.940.94-8,038
Feb 19, 20260.960.960.910.940.94-30,300
Feb 18, 20260.960.960.940.940.94-3.09%31,300
Feb 17, 20260.940.970.880.970.971.04%229,430
Feb 13, 20260.960.980.930.960.962.13%188,295
Feb 12, 20260.901.000.900.940.944.44%226,784
Feb 11, 20260.900.900.900.900.90-62,282
Feb 10, 20260.900.900.890.900.90-519,241
Feb 9, 20260.870.900.870.900.903.45%205,325
Feb 6, 20260.820.870.790.870.871.16%267,051
Feb 5, 20260.860.860.860.860.86-1.15%1,000
Feb 4, 20260.870.870.870.870.87-1.14%2,911
Feb 3, 20260.870.880.860.880.881.15%4,400
Feb 2, 20260.840.880.840.870.87-3.33%6,041
Jan 30, 20260.900.900.860.900.90-67,567
Jan 29, 20260.890.900.890.900.90-5,056
Jan 28, 20260.900.900.900.900.90-60,900
Jan 27, 20260.860.900.860.900.903.45%22,500
Jan 26, 20260.860.870.840.870.87-2.25%32,915
Jan 23, 20260.880.900.880.890.89-19,000
Jan 22, 20260.880.890.860.890.892.30%12,558
Jan 21, 20260.870.870.870.870.873.57%1,000
Jan 20, 20260.880.880.820.840.84-5.62%19,201
Jan 19, 20260.890.890.870.890.891.14%16,376
Jan 16, 20260.870.880.870.880.881.15%2,600
Jan 15, 20260.850.870.820.870.871.16%19,600
Jan 14, 20260.860.860.860.860.86-9,990
Jan 13, 20260.860.860.840.860.86-12,065
Jan 12, 20260.880.880.860.860.86-11,800
Jan 9, 20260.850.870.850.860.861.18%33,101
Jan 8, 20260.850.860.840.850.852.41%14,350
Jan 7, 20260.820.830.820.830.832.47%16,000
Jan 5, 20260.800.820.800.810.81-21,779
Jan 2, 20260.800.830.800.810.811.25%32,146
Dec 31, 20250.800.800.800.800.802.56%1,200
Dec 29, 20250.780.800.770.780.78-3.70%11,889
Dec 24, 20250.810.810.810.810.811.25%1,609
Dec 23, 20250.800.830.800.800.802.56%42,207
Dec 22, 20250.780.780.770.780.781.30%9,802
Dec 19, 20250.780.780.770.770.77-1.28%27,600
Dec 18, 20250.760.780.760.780.781.30%27,513
Dec 17, 20250.770.780.770.770.77-1.28%20,652
Dec 16, 20250.780.780.780.780.78-1.27%5,354
Dec 15, 20250.810.810.790.790.79-2.47%28,266
Dec 12, 20250.820.820.810.810.812.53%8,364
Dec 11, 20250.800.800.790.790.79-7.06%11,500
Dec 10, 20250.850.850.850.850.851.19%2,800
Dec 9, 20250.820.840.820.840.841.20%30,399
Dec 8, 20250.840.840.830.830.832.47%2,100
Dec 5, 20250.850.850.810.810.81-3.57%26,322
Dec 4, 20250.840.840.840.840.84-1.18%3,058
Dec 1, 20250.860.860.810.850.85-3.41%31,503
Nov 28, 20250.840.880.840.880.88-30,000
Nov 27, 20250.850.880.850.880.883.53%12,033
Nov 26, 20250.840.900.840.850.858.97%93,389
Nov 25, 20250.790.790.780.780.78-1.27%6,500
Nov 24, 20250.760.790.760.790.793.95%24,000
Nov 21, 20250.770.790.760.760.76-1.30%27,801
Nov 20, 20250.790.790.770.770.77-1,510
Nov 19, 20250.770.770.770.770.77-2.53%623
Nov 18, 20250.800.800.790.790.79-1.25%29,981
Nov 17, 20250.800.800.800.800.80-1.23%10,750
Nov 14, 20250.800.810.800.810.81-8,001
Nov 13, 20250.840.840.810.810.81-88,694
Nov 12, 20250.830.830.810.810.81-6,000
Nov 11, 20250.820.820.810.810.81-10,500
Nov 10, 20250.850.860.810.810.811.25%32,300
Nov 7, 20250.800.800.800.800.80-30,501
Nov 6, 20250.860.860.800.800.80-4.76%33,556
Nov 5, 20250.810.860.810.840.843.70%34,279
Nov 4, 20250.810.820.800.810.81-2.41%15,251
Nov 3, 20250.860.860.830.830.83-6.74%14,650
Oct 31, 20250.890.890.890.890.892.30%3,757
Oct 30, 20250.910.910.870.870.87-6.45%5,000
Oct 29, 20250.890.940.880.930.936.90%266,851
Oct 28, 20250.730.920.730.870.8720.83%399,712
Oct 27, 20250.720.720.710.720.72-4.00%17,801
Oct 24, 20250.710.760.710.750.757.14%23,300
Oct 23, 20250.710.710.700.700.70-9,500
Oct 22, 20250.710.710.700.700.70-2.78%10,101
Oct 21, 20250.720.730.720.720.72-1.37%11,600
Oct 20, 20250.730.730.730.730.73-4,660
Oct 17, 20250.730.740.710.730.731.39%38,000
Oct 16, 20250.720.720.720.720.72-1.37%13,935
Oct 15, 20250.740.740.730.730.73-1.35%17,742
Oct 14, 20250.770.770.740.740.74-3.90%7,051
Oct 10, 20250.770.770.770.770.775.48%10,000
Oct 9, 20250.750.750.730.730.73-2.67%6,000
Oct 8, 20250.750.760.740.750.751.35%129,886