Canada markets open in 1 hour 50 minutes

BYND Cannasoft Enterprises Inc. (BCAN)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.1900+0.0900 (+8.18%)
At close: 04:00PM EDT
1.3200 +0.13 (+10.92%)
Pre-Market: 07:32AM EDT
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 20, 20241.12001.50001.11001.19001.19007,337,000
May 17, 20241.31001.44001.01001.11101.11108,135,800
May 16, 20241.08001.52001.03001.45001.450011,314,400
May 15, 20241.30001.32000.98000.98000.98007,655,600
May 14, 20240.98001.13000.95501.09001.09005,676,700
May 13, 20240.90300.96000.86500.94900.94901,050,700
May 10, 20240.98200.99000.84800.87000.8700746,300
May 09, 20240.93001.02000.92100.95100.95101,453,200
May 08, 20240.90501.03000.88000.93700.93701,842,800
May 07, 20240.88000.94900.87100.92000.9200685,300
May 06, 20240.92000.93000.87000.89100.8910581,300
May 03, 20240.92000.97500.89800.92000.9200779,500
May 02, 20240.89600.95700.88300.92400.9240762,300
May 01, 20240.95200.96300.87100.89100.89101,277,100
Apr 30, 20240.87001.03000.86000.97000.97003,448,600
Apr 29, 20240.90000.93600.84000.90000.9000679,600
Apr 26, 20240.90500.99000.88100.92000.92001,145,700
Apr 25, 20240.90000.93900.88000.93900.9390849,200
Apr 24, 20240.94400.95800.89100.94800.9480954,700
Apr 23, 20240.93001.03000.89000.97000.97002,266,300
Apr 22, 20240.82100.94000.82000.91000.91001,080,800
Apr 19, 20241.02001.04000.86000.88000.88001,775,600
Apr 18, 20240.99301.07000.96001.02001.02002,544,500
Apr 17, 20240.84001.21500.83001.13001.13008,557,800
Apr 16, 20240.84400.88900.74500.87700.87703,419,900
Apr 15, 20240.73700.83900.65100.77000.77003,984,600
Apr 12, 20240.88300.88300.72500.75000.75002,235,200
Apr 11, 20240.91000.93000.87000.90000.90001,235,200
Apr 10, 20240.97100.98900.93000.93500.93501,237,400
Apr 09, 20241.04001.07000.92001.06001.06002,212,700
Apr 08, 20241.15001.34001.05001.10001.100010,891,300
Apr 05, 20241.06001.06001.00001.03001.03002,342,600
Apr 04, 20241.04001.10001.00001.06001.06001,072,700
Apr 03, 20240.93001.12000.88101.01001.01003,062,400
Apr 02, 20241.41001.42001.26001.26001.26001,574,600
Apr 01, 20241.46001.52001.40001.43001.43001,987,200
Mar 28, 20241.41001.63001.31001.40001.40004,327,600
Mar 27, 20241.31001.55001.20001.43001.43004,520,200
Mar 26, 20241.75001.75001.45001.56001.56002,748,200
Mar 25, 20242.31002.43001.85001.96001.96003,601,300
Mar 22, 20242.50002.69002.06002.51002.51002,691,800
Mar 22, 20241:190 Stock Split
Mar 21, 20240.02100.02100.01800.01900.019088,724,500
Mar 20, 20240.02400.02800.01900.02100.0210187,242,500
Mar 19, 20240.02100.02100.01800.02000.020062,375,400
Mar 18, 20240.02300.02600.02100.02400.024070,343,200
Mar 15, 20240.02200.02300.02000.02200.022063,001,100
Mar 14, 20240.02400.02600.02200.02300.023045,607,200
Mar 13, 20240.02800.02800.02400.02600.026070,630,400
Mar 12, 20240.02600.03100.02500.03000.0300132,739,300
Mar 11, 20240.13200.14000.10000.10000.10002,082,700
Mar 08, 20240.14000.14500.14000.14400.1440164,500
Mar 07, 20240.14000.14100.13000.14000.1400300,500
Mar 06, 20240.14300.14500.13500.14000.1400280,400
Mar 05, 20240.14900.14900.14000.14700.1470141,200
Mar 04, 20240.15400.15400.14200.14700.1470538,900
Mar 01, 20240.16000.16100.14500.15800.1580649,300
Feb 29, 20240.16000.18000.15400.16400.16402,449,400
Feb 28, 20240.20900.21000.17200.20700.20705,917,300
Feb 27, 20240.17900.21500.17000.21000.2100602,000
Feb 26, 20240.18300.19000.16600.18400.1840568,900
Feb 23, 20240.19400.19900.17500.18400.1840729,600
Feb 22, 20240.25000.26500.19000.20300.20302,899,200
Feb 21, 20240.24000.28200.21200.25000.25003,876,900
Feb 20, 20240.18000.27000.17600.23200.23206,151,000
Feb 16, 20240.18200.18200.17000.17800.178062,100
Feb 15, 20240.17000.18500.16800.17800.1780252,100
Feb 14, 20240.17600.18800.17100.18000.180040,700
Feb 13, 20240.18400.19000.16900.17100.1710361,600
Feb 12, 20240.18000.19300.17000.19000.1900320,800
Feb 09, 20240.18000.18600.16200.17600.1760345,600
Feb 08, 20240.17700.19000.16800.17500.1750858,600
Feb 07, 20240.18400.21500.17200.17600.17602,312,100
Feb 06, 20240.20000.22000.17000.19000.1900600,100
Feb 05, 20240.19100.20000.18500.19000.190070,800
Feb 02, 20240.23000.23000.18000.19000.1900128,100
Feb 01, 20240.20500.20500.18900.20000.200070,800
Jan 31, 20240.21200.22000.20100.20500.2050368,500
Jan 30, 20240.24000.25300.21800.21800.2180641,900
Jan 29, 20240.27300.32500.21100.24300.24301,335,600
Jan 26, 20240.26000.26000.24600.25500.255032,400
Jan 25, 20240.28000.30000.24000.25500.255097,400
Jan 24, 20240.26000.29000.24500.26100.2610154,300
Jan 23, 20240.26000.28000.23000.25000.2500148,200
Jan 22, 20240.25500.27500.25500.26000.260019,700
Jan 19, 20240.29100.30000.24000.26000.2600102,100
Jan 18, 20240.31400.32000.27300.27800.2780107,000
Jan 17, 20240.30000.32100.28700.30000.300012,900
Jan 16, 20240.31900.32200.28700.30000.300065,600
Jan 12, 20240.29800.32000.28600.31900.319017,100
Jan 11, 20240.30000.31000.28100.30600.306062,100
Jan 10, 20240.32200.34000.30300.31800.318080,700
Jan 09, 20240.34800.35700.32100.32500.325098,100
Jan 08, 20240.35500.36400.33500.34100.341067,100
Jan 05, 20240.34400.35000.33700.34300.343027,800
Jan 04, 20240.36000.36000.34300.34400.344054,700
Jan 03, 20240.36700.36700.34500.34800.348027,400
Jan 02, 20240.36000.36000.34500.34600.346023,300
Dec 29, 20230.34000.36400.33500.34000.3400168,300
Dec 28, 20230.36000.38600.33400.33400.3340136,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...