Skip to main content
BeWhere Holdings Inc. (TSXV:BEW)
Canada flag Canada · Delayed Price · Currency is CAD
0.810
-0.030 (-3.57%)
At close: Dec 5, 2025

BeWhere Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 7, 20250.740.740.740.740.741.37%2,000
Oct 6, 20250.770.770.730.730.73-5.19%15,796
Oct 3, 20250.770.770.770.770.77-1.28%15,500
Oct 1, 20250.730.780.730.780.786.85%70,708
Sep 30, 20250.740.740.730.730.732.82%6,857
Sep 29, 20250.700.710.700.710.71-11,781
Sep 26, 20250.710.720.710.710.711.43%21,152
Sep 25, 20250.710.710.700.700.70-43,500
Sep 24, 20250.700.700.700.700.70-49,135
Sep 23, 20250.720.720.680.700.70-4.11%87,750
Sep 22, 20250.710.740.710.730.731.39%17,038
Sep 19, 20250.720.720.710.720.72-18,685
Sep 18, 20250.720.720.720.720.721.41%1,000
Sep 17, 20250.710.710.710.710.71-1.39%2,500
Sep 16, 20250.720.720.720.720.721.41%4,000
Sep 15, 20250.710.710.710.710.71-7,400
Sep 12, 20250.720.720.710.710.71-2.74%4,500
Sep 11, 20250.740.740.730.730.732.82%7,649
Sep 10, 20250.720.720.710.710.71-1.39%7,150
Sep 9, 20250.690.730.690.720.721.41%24,500
Sep 8, 20250.750.750.700.710.71-6.58%209,995
Sep 5, 20250.760.760.760.760.761.33%2,600
Sep 4, 20250.760.760.750.750.75-1.32%11,675
Sep 3, 20250.760.760.750.760.76-37,250
Sep 2, 20250.770.780.760.760.76-2.56%23,750
Aug 29, 20250.770.790.770.780.78-2.50%13,046
Aug 28, 20250.750.800.750.800.80-1.23%332,367
Aug 27, 20250.820.820.800.810.81-7,822
Aug 26, 20250.790.810.790.810.812.53%11,600
Aug 25, 20250.790.790.790.790.791.28%4,500
Aug 22, 20250.800.800.780.780.78-1.27%23,331
Aug 21, 20250.810.810.790.790.79-16,137
Aug 20, 20250.810.810.790.790.79-1.25%17,510
Aug 19, 20250.820.820.800.800.80-1.23%27,211
Aug 18, 20250.840.840.750.810.81-2.41%279,005
Aug 15, 20250.840.840.810.830.83-1.19%93,468
Aug 14, 20250.870.870.810.840.84-5.62%49,602
Aug 13, 20250.890.890.890.890.89-1.11%1,700
Aug 12, 20250.930.930.900.900.90-4.26%26,204
Aug 11, 20250.920.940.910.940.941.08%12,540
Aug 8, 20250.930.930.930.930.93-13,752
Aug 7, 20250.930.930.930.930.931.09%10,100
Aug 6, 20250.910.920.910.920.921.10%5,600
Aug 5, 20250.920.930.900.910.911.11%15,602
Aug 1, 20250.940.940.900.900.90-4.26%6,008
Jul 31, 20250.920.940.890.940.94-1.05%37,582
Jul 30, 20251.001.030.940.950.95-5.00%94,962
Jul 29, 20250.881.000.881.001.0013.64%369,361
Jul 28, 20250.850.880.850.880.882.33%67,391
Jul 25, 20250.840.860.840.860.861.18%51,219
Jul 24, 20250.830.850.830.850.851.19%10,001
Jul 23, 20250.810.840.810.840.845.00%90,780
Jul 22, 20250.810.830.800.800.801.27%12,675
Jul 21, 20250.810.810.780.790.79-2.47%16,087
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