Skip to main content
BeWhere Holdings Inc. (TSXV:BEW)
Canada flag Canada · Delayed Price · Currency is CAD
0.880
0.00 (0.00%)
Apr 28, 2026, 3:00 PM EST

BeWhere Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.860.880.860.880.883.53%16,600
Apr 24, 20260.850.850.850.850.85-12,500
Apr 23, 20260.900.900.850.850.85-4.49%18,500
Apr 22, 20260.870.890.870.890.892.30%6,500
Apr 21, 20260.870.880.870.870.87-2.25%12,500
Apr 20, 20260.850.890.840.890.891.14%35,241
Apr 17, 20260.830.880.830.880.887.32%56,300
Apr 16, 20260.820.820.820.820.82-11,750
Apr 15, 20260.840.840.820.820.82-16,873
Apr 14, 20260.830.830.820.820.822.50%9,579
Apr 13, 20260.810.810.800.800.80-1.23%1,241
Apr 10, 20260.820.840.810.810.812.53%32,700
Apr 9, 20260.800.800.790.790.79-1.25%16,001
Apr 8, 20260.780.800.780.800.801.27%186,803
Apr 7, 20260.790.790.790.790.79-505
Apr 6, 20260.800.800.780.790.79-34,951
Apr 2, 20260.790.790.790.790.79-1.25%3,500
Apr 1, 20260.800.800.800.800.801.27%33,778
Mar 31, 20260.810.810.780.790.791.28%22,270
Mar 30, 20260.790.790.780.780.78-1.27%18,172
Mar 27, 20260.800.800.790.790.79-1.25%33,518
Mar 26, 20260.820.820.800.800.80-3.61%37,500
Mar 25, 20260.830.830.820.830.832.47%5,000
Mar 24, 20260.810.810.810.810.81-10,532
Mar 23, 20260.840.840.810.810.81-1.22%10,975
Mar 20, 20260.820.830.800.820.82-64,410
Mar 19, 20260.840.840.820.820.82-1.20%29,691
Mar 18, 20260.840.840.830.830.83-1.19%13,863
Mar 17, 20260.840.840.830.840.84-2.33%23,249
Mar 16, 20260.850.860.850.860.86-2.27%23,836
Mar 13, 20260.870.880.870.880.88-11,050
Mar 12, 20260.880.880.860.880.88-35,757
Mar 11, 20260.870.880.870.880.881.15%6,000
Mar 10, 20260.860.880.860.870.871.16%22,056
Mar 9, 20260.870.870.850.860.86-1.15%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