STOCKS TRADE MIXED AS COMPANY EARNINGS ROLL IN

Shares of Live Nation, parent company of Ticketmaster, fall on antitrust probe report

BeWhere Holdings Inc. (BEW.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.4050

+0.0050

(+1.25%)

As of 09:30AM EDT. Market open.

Time Period:

Apr 16, 2023 - Apr 16, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 16, 2024	0.4050	0.4050	0.4050	0.4050	0.4050	7,500
Apr 15, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	8,500
Apr 12, 2024	0.4500	0.4500	0.4100	0.4100	0.4100	97,600
Apr 11, 2024	0.4100	0.4500	0.4100	0.4500	0.4500	107,400
Apr 10, 2024	0.4200	0.4200	0.4000	0.4200	0.4200	93,500
Apr 09, 2024	0.3900	0.4500	0.3900	0.4200	0.4200	156,200
Apr 08, 2024	0.4000	0.4000	0.3900	0.4000	0.4000	14,000
Apr 05, 2024	0.3900	0.4400	0.3900	0.4000	0.4000	279,100
Apr 04, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	5,500
Apr 03, 2024	0.3600	0.4000	0.3600	0.4000	0.4000	103,800
Apr 02, 2024	0.3600	0.3700	0.3600	0.3700	0.3700	47,300
Apr 01, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	7,200
Mar 28, 2024	0.3600	0.3800	0.3600	0.3800	0.3800	16,500
Mar 27, 2024	0.3700	0.3700	0.3500	0.3500	0.3500	46,000
Mar 26, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	59,000
Mar 25, 2024	0.3600	0.3700	0.3600	0.3700	0.3700	7,900
Mar 22, 2024	0.3600	0.3600	0.3500	0.3500	0.3500	46,100
Mar 21, 2024	0.3800	0.3800	0.3500	0.3600	0.3600	47,600
Mar 20, 2024	0.3700	0.4000	0.3700	0.3700	0.3700	11,800
Mar 19, 2024	0.3700	0.4000	0.3700	0.3800	0.3800	152,100
Mar 18, 2024	0.3900	0.3900	0.3600	0.3700	0.3700	25,000
Mar 15, 2024	0.3400	0.3800	0.3400	0.3800	0.3800	202,200
Mar 14, 2024	0.3200	0.3700	0.3200	0.3500	0.3500	323,300
Mar 13, 2024	0.3100	0.3300	0.3100	0.3300	0.3300	346,800
Mar 12, 2024	0.3000	0.3100	0.3000	0.3100	0.3100	13,000
Mar 11, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	78,500
Mar 08, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	1,700
Mar 07, 2024	0.3000	0.3000	0.2900	0.2900	0.2900	76,200
Mar 06, 2024	0.2900	0.3000	0.2900	0.3000	0.3000	26,100
Mar 05, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Mar 04, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	106,800
Mar 01, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	3,500
Feb 29, 2024	0.3000	0.3000	0.2800	0.2800	0.2800	64,800
Feb 28, 2024	0.2900	0.3000	0.2900	0.3000	0.3000	40,500
Feb 27, 2024	0.2800	0.3000	0.2800	0.2900	0.2900	3,500
Feb 26, 2024	0.3000	0.3100	0.3000	0.3000	0.3000	202,500
Feb 23, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	39,000
Feb 22, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	3,000
Feb 21, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	500
Feb 20, 2024	0.2800	0.3000	0.2800	0.3000	0.3000	94,000
Feb 16, 2024	0.2800	0.2900	0.2800	0.2900	0.2900	22,900
Feb 15, 2024	0.2800	0.2900	0.2800	0.2800	0.2800	64,500
Feb 14, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	21,500
Feb 13, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	8,500
Feb 12, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	71,500
Feb 09, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	47,500
Feb 08, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	27,500
Feb 07, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	55,500
Feb 06, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Feb 05, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	31,500
Feb 02, 2024	0.2800	0.2800	0.2700	0.2800	0.2800	59,700
Feb 01, 2024	0.3000	0.3000	0.2800	0.2900	0.2900	125,100
Jan 31, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	20,500
Jan 30, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	6,000
Jan 29, 2024	0.3100	0.3100	0.3000	0.3000	0.3000	5,600
Jan 26, 2024	0.3000	0.3100	0.3000	0.3100	0.3100	107,200
Jan 25, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	300
Jan 24, 2024	0.3000	0.3000	0.2800	0.3000	0.3000	43,100
Jan 23, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	36,000
Jan 22, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Jan 19, 2024	0.3000	0.3000	0.2900	0.2900	0.2900	46,500
Jan 18, 2024	0.2900	0.3000	0.2900	0.3000	0.3000	21,000
Jan 17, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	53,600
Jan 16, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	6,500
Jan 15, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	98,100
Jan 12, 2024	0.2900	0.3100	0.2900	0.3100	0.3100	35,000
Jan 11, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	1,000
Jan 10, 2024	0.2800	0.3000	0.2800	0.3000	0.3000	12,900
Jan 09, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	12,000
Jan 08, 2024	0.2700	0.2900	0.2700	0.2900	0.2900	15,800
Jan 05, 2024	0.2900	0.2900	0.2800	0.2800	0.2800	7,500
Jan 04, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	38,100
Jan 03, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	3,000
Jan 02, 2024	0.3100	0.3200	0.3100	0.3100	0.3100	6,300
Dec 29, 2023	0.3300	0.3300	0.3200	0.3300	0.3300	23,500
Dec 28, 2023	0.3300	0.3300	0.3300	0.3300	0.3300	23,000
Dec 27, 2023	0.3200	0.3300	0.3200	0.3300	0.3300	22,600
Dec 22, 2023	0.3300	0.3300	0.3200	0.3200	0.3200	8,400
Dec 21, 2023	0.3200	0.3200	0.3200	0.3200	0.3200	16,000
Dec 20, 2023	0.3300	0.3300	0.3100	0.3300	0.3300	94,700
Dec 19, 2023	0.3200	0.3300	0.3200	0.3300	0.3300	122,800
Dec 18, 2023	0.3200	0.3300	0.3200	0.3300	0.3300	205,100
Dec 15, 2023	0.3000	0.3000	0.3000	0.3000	0.3000	14,500
Dec 14, 2023	0.3000	0.3200	0.3000	0.3200	0.3200	79,600
Dec 13, 2023	0.3000	0.3100	0.3000	0.3000	0.3000	80,400
Dec 12, 2023	0.3000	0.3000	0.3000	0.3000	0.3000	43,300
Dec 11, 2023	0.2900	0.3000	0.2900	0.3000	0.3000	270,900
Dec 08, 2023	0.2800	0.2800	0.2800	0.2800	0.2800	72,200
Dec 07, 2023	0.2800	0.2800	0.2800	0.2800	0.2800	161,500
Dec 06, 2023	0.2800	0.2800	0.2700	0.2700	0.2700	187,900
Dec 05, 2023	0.2900	0.2900	0.2800	0.2900	0.2900	91,500
Dec 04, 2023	0.2800	0.2900	0.2800	0.2900	0.2900	65,000
Dec 01, 2023	0.2800	0.2800	0.2800	0.2800	0.2800	9,200
Nov 30, 2023	0.2900	0.3000	0.2900	0.2900	0.2900	97,900
Nov 29, 2023	0.2800	0.2800	0.2700	0.2700	0.2700	51,000
Nov 28, 2023	0.2800	0.2800	0.2800	0.2800	0.2800	17,200
Nov 27, 2023	0.2800	0.2800	0.2700	0.2800	0.2800	88,500
Nov 24, 2023	0.2800	0.2800	0.2700	0.2700	0.2700	131,700
Nov 23, 2023	0.2700	0.2900	0.2700	0.2900	0.2900	420,900
Nov 22, 2023	0.2500	0.2700	0.2500	0.2700	0.2700	304,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,621.86-118.34(-0.54%)

S&P 5005,057.45-4.37(-0.09%)

DOW37,834.76+99.65(+0.26%)

CAD/USD0.7233-0.0020(-0.27%)

CRUDE OIL85.55+0.14(+0.16%)

Bitcoin CAD85,998.44-3,442.79(-3.85%)

STOCKS TRADE MIXED AS COMPANY EARNINGS ROLL IN

BeWhere Holdings Inc. (BEW.V)

S&P/TSX
21,621.86
-118.34(-0.54%)

S&P 500
5,057.45
-4.37(-0.09%)

DOW
37,834.76
+99.65(+0.26%)

CAD/USD
0.7233
-0.0020(-0.27%)

CRUDE OIL
85.55
+0.14(+0.16%)

Bitcoin CAD
85,998.44
-3,442.79(-3.85%)