BevCanna Enterprises Inc. (BEV.CN)
Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
As of 01:12PM EDT. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 0.0000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 10 |
| May 01, 2024 | 1.8200 | 1.8200 | 1.8000 | 1.8000 | 1.8000 | 900 |
| Apr 30, 2024 | 1.8200 | 1.8600 | 1.8200 | 1.8600 | 1.8600 | 325 |
| Apr 29, 2024 | 1.9000 | 1.9000 | 1.8500 | 1.8500 | 1.8500 | 538 |
| Apr 26, 2024 | 1.8700 | 1.9000 | 1.8000 | 1.9000 | 1.9000 | 2,600 |
| Apr 25, 2024 | 1.8800 | 1.9000 | 1.8700 | 1.9000 | 1.9000 | 750 |
| Apr 24, 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 220 |
| Apr 23, 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| Apr 22, 2024 | 1.8800 | 1.9000 | 1.8800 | 1.9000 | 1.9000 | 330 |
| Apr 19, 2024 | 1.9000 | 1.9000 | 1.8900 | 1.9000 | 1.9000 | 3,800 |
| Apr 18, 2024 | 1.9500 | 1.9500 | 1.8800 | 1.8800 | 1.8800 | 612 |
| Apr 17, 2024 | 1.9700 | 2.0000 | 1.9000 | 2.0000 | 2.0000 | 1,000 |
| Apr 16, 2024 | 1.9000 | 1.9900 | 1.9000 | 1.9500 | 1.9500 | 4,096 |
| Apr 15, 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1,883 |
| Apr 12, 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 2,280 |
| Apr 11, 2024 | 1.7700 | 1.9000 | 1.7700 | 1.8500 | 1.8500 | 8,235 |
| Apr 10, 2024 | 1.6300 | 1.7500 | 1.6300 | 1.7500 | 1.7500 | 4,000 |
| Apr 09, 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| Apr 08, 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 100 |
| Apr 05, 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 280 |
| Apr 04, 2024 | 1.6500 | 1.8500 | 1.6500 | 1.6500 | 1.6500 | 12,510 |
| Apr 03, 2024 | 1.5300 | 1.7400 | 1.5300 | 1.6100 | 1.6100 | 12,144 |
| Apr 02, 2024 | 1.4800 | 1.5000 | 1.4500 | 1.4500 | 1.4500 | 4,023 |
| Apr 01, 2024 | 1.3900 | 1.4500 | 1.3900 | 1.4500 | 1.4500 | 1,420 |
| Mar 28, 2024 | 1.2950 | 1.3900 | 1.2950 | 1.3900 | 1.3900 | 2,983 |
| Mar 27, 2024 | 1.2700 | 1.3000 | 1.2500 | 1.3000 | 1.3000 | 2,100 |
| Mar 26, 2024 | 1.2950 | 1.2950 | 1.2950 | 1.2950 | 1.2950 | - |
| Mar 25, 2024 | 1.2500 | 1.2950 | 1.2500 | 1.2950 | 1.2950 | 225 |
| Mar 22, 2024 | 1.3500 | 1.3700 | 1.2000 | 1.2000 | 1.2000 | 9,743 |
| Mar 21, 2024 | 1.3000 | 1.3200 | 1.2300 | 1.3200 | 1.3200 | 2,702 |
| Mar 20, 2024 | 1.3000 | 1.3200 | 1.3000 | 1.3200 | 1.3200 | 1,900 |
| Mar 19, 2024 | 1.3000 | 1.3000 | 1.2500 | 1.2500 | 1.2500 | 329 |
| Mar 18, 2024 | 1.2200 | 1.2500 | 1.2200 | 1.2500 | 1.2500 | 4,067 |
| Mar 15, 2024 | 1.2000 | 1.2500 | 1.2000 | 1.2500 | 1.2500 | 5,400 |
| Mar 14, 2024 | 1.1200 | 1.1500 | 1.1000 | 1.1500 | 1.1500 | 1,827 |
| Mar 13, 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1,099 |
| Mar 12, 2024 | 1.0400 | 1.0500 | 1.0300 | 1.0500 | 1.0500 | 2,700 |
| Mar 11, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 515 |
| Mar 08, 2024 | 1.0500 | 1.0500 | 0.9400 | 1.0000 | 1.0000 | 6,937 |
| Mar 07, 2024 | 1.1000 | 1.1000 | 1.0900 | 1.0900 | 1.0900 | 1,688 |
| Mar 06, 2024 | 1.2000 | 1.2000 | 1.1000 | 1.1000 | 1.1000 | 7,388 |
| Mar 05, 2024 | 1.1700 | 1.2100 | 1.1700 | 1.2100 | 1.2100 | 2,425 |
| Mar 04, 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 3,425 |
| Mar 01, 2024 | 1.2000 | 1.2500 | 1.2000 | 1.2500 | 1.2500 | 383 |
| Feb 29, 2024 | 1.2200 | 1.2200 | 1.1900 | 1.1900 | 1.1900 | 5,442 |
| Feb 28, 2024 | 1.4100 | 1.4100 | 1.2000 | 1.2000 | 1.2000 | 4,906 |
| Feb 27, 2024 | 1.4900 | 1.4900 | 1.4000 | 1.4500 | 1.4500 | 2,019 |
| Feb 26, 2024 | 1.2500 | 1.3000 | 1.2000 | 1.2000 | 1.2000 | 1,750 |
| Feb 23, 2024 | 0.8000 | 1.0000 | 0.8000 | 1.0000 | 1.0000 | 3,080 |
| Feb 23, 2024 | 1:20 Stock Split | |||||
| Feb 22, 2024 | 0.6000 | 1.0000 | 0.6000 | 1.0000 | 1.0000 | 11,481 |
| Feb 21, 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| Feb 20, 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| Feb 16, 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 400 |
| Feb 15, 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| Feb 14, 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| Feb 13, 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 550 |
| Feb 12, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 126 |
| Feb 09, 2024 | 0.8000 | 0.9000 | 0.8000 | 0.9000 | 0.9000 | 313 |
| Feb 08, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1,004 |
| Feb 07, 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
| Feb 06, 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 2,050 |
| Feb 05, 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 612 |
| Feb 02, 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 92 |
| Feb 01, 2024 | 0.8000 | 0.8000 | 0.6000 | 0.6000 | 0.6000 | 740 |
| Jan 31, 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 4,747 |
| Jan 30, 2024 | 0.6000 | 0.8000 | 0.6000 | 0.8000 | 0.8000 | 884 |
| Jan 29, 2024 | 0.7000 | 0.8000 | 0.7000 | 0.8000 | 0.8000 | 1,805 |
| Jan 26, 2024 | 0.6000 | 0.7000 | 0.6000 | 0.6000 | 0.6000 | 5,511 |
| Jan 25, 2024 | 0.8000 | 0.8000 | 0.6000 | 0.7000 | 0.7000 | 7,408 |
| Jan 24, 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 5,900 |
| Jan 23, 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 700 |
| Jan 22, 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 5,065 |
| Jan 19, 2024 | 1.0500 | 1.0500 | 1.0000 | 1.0000 | 1.0000 | 3,489 |
| Jan 18, 2024 | 1.0000 | 1.0500 | 1.0000 | 1.0500 | 1.0500 | 1,210 |
| Jan 17, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 4,793 |
| Jan 16, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 70 |
| Jan 15, 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 2,950 |
| Jan 12, 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1,453 |
| Jan 11, 2024 | 1.1000 | 1.2000 | 1.1000 | 1.2000 | 1.2000 | 7,391 |
| Jan 10, 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| Jan 09, 2024 | 1.2000 | 1.3000 | 1.2000 | 1.3000 | 1.3000 | 547 |
| Jan 08, 2024 | 1.5000 | 1.5000 | 1.2000 | 1.2000 | 1.2000 | 850 |
| Jan 05, 2024 | 1.2000 | 1.4000 | 1.2000 | 1.4000 | 1.4000 | 3,403 |
| Jan 04, 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1,600 |
| Jan 03, 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| Jan 02, 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 251 |
| Dec 29, 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 3,872 |
| Dec 28, 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1,211 |
| Dec 27, 2023 | 1.8000 | 1.8000 | 0.8000 | 0.8000 | 0.8000 | 7,385 |
| Dec 22, 2023 | 1.0000 | 1.2000 | 1.0000 | 1.1000 | 1.1000 | 1,273 |
| Dec 21, 2023 | 1.2000 | 1.3000 | 1.0000 | 1.0000 | 1.0000 | 3,840 |
| Dec 21, 2023 | 1:10 Stock Split | |||||
| Dec 20, 2023 | 2.0000 | 3.0000 | 2.0000 | 2.0000 | 2.0000 | 3,025 |
| Dec 19, 2023 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 60 |
| Dec 18, 2023 | 3.0000 | 4.0000 | 2.0000 | 3.0000 | 3.0000 | 6,414 |
| Dec 15, 2023 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 132 |
| Dec 14, 2023 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 35 |
| Dec 13, 2023 | 3.0000 | 4.0000 | 3.0000 | 4.0000 | 4.0000 | 700 |
| Dec 12, 2023 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 1,536 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.