Dark
Streaming/Mobile
OldĀ Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
16:55:07 EDT Thu 28 Mar 2024
Quotes
Streaming/Mobile
Quick Quotes (x20)
Symbol Search
Company Search
Market Depth
US Options
Montreal Options
Foreign Exchange
Download Close Prices
Short History
Quotes Help
Charts
12 Month Chart
Advanced Chart
Live Intraday Chart
Live Historical Chart
Live Java Intraday Chart
Live Java Historical Chart
Charts Help
News
News Search
SEDAR Search
SEDAR Alerts
News Help
Indexes
Major Indexes
US incl Dow Jones
NASDAQ
S&P CME
PBOT - Phil Ex
TSX - Toronto
TSX-V - TSX Venture
Indexes Help
Portfolio
View Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Value Portfolio
All Portfolios
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Edit Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Chart Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Live Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
View Portfolio News
Daily Summary
Portfolio Help
Analytics
Exchange Statistics
Most Active
Live Most Active
Block Trades
Broker Trades
Halted Stocks
Dividends
Participants
Companies
Trade Workstation
Company Picker
Short Positions
Broker Codes
Analytics Help
Mutual Funds
Mutual Fund Search
Targeted Holder Search
SEDAR Fund Search
Mutual Fund Help
Enter Symbol
or Name
USA
CA
Quote
Chart
News
Closes
Depth
Forgot password?
Trouble logging in?
Login to Stockwatch
Close Prices Last 3 Months
Price/volumes not adjusted for restructures
Date
Ex
Sym
Open
High
Low
Close
Chg
Vol
#Tr
Bid
Ask
2024-03-28
Q
BEVVF
0.0238
0.016
0.035
2024-03-27
Q
BEVVF
0.02434
0.0247
0.0238
0.0238
-0.0026
5,720
4
0.016
0.0419
2024-03-26
Q
BEVVF
0.0257
0.0264
0.02115
0.0264
100,000
3
0.016
0.0419
2024-03-25
Q
BEVVF
0.0264
0.0264
0.0264
0.0264
-0.0005
7,318
1
0.016
0.0419
2024-03-22
Q
BEVVF
0.0269
0.016
0.0419
2024-03-21
Q
BEVVF
0.0275
0.0275
0.0269
0.0269
-0.00106
25,000
2
0.02
0.035
2024-03-20
Q
BEVVF
0.02796
0.0275
0.0419
2024-03-19
Q
BEVVF
0.02796
0.0275
0.0419
2024-03-18
Q
BEVVF
0.02796
0.0275
0.0419
2024-03-15
Q
BEVVF
0.02796
0.0275
0.0419
2024-03-14
Q
BEVVF
0.02796
0.02796
0.02796
0.02796
-0.0038
2,679
1
0.0196
0.0419
2024-03-13
Q
BEVVF
0.03176
0.0196
0.0419
2024-03-12
Q
BEVVF
0.03176
0.03176
0.03176
0.03176
-0.00214
1,000
1
0.0196
0.0419
2024-03-11
Q
BEVVF
0.0339
0.0196
0.0419
2024-03-08
Q
BEVVF
0.035
0.035
0.03175
0.0339
0.0046
8,800
3
0.0196
0.0419
2024-03-07
Q
BEVVF
0.0293
0.0293
0.0293
0.0293
-0.008
3,602
2
0.024
0.039
2024-03-06
Q
BEVVF
0.0373
0.0373
0.0373
0.0373
-0.00076
200
2
0.0196
0.0419
2024-03-05
Q
BEVVF
0.03806
0.03806
0.03806
0.03806
0.00426
100
1
0.027
0.0419
2024-03-04
Q
BEVVF
0.0338
0.0338
0.0338
0.0338
101
3
0.0196
0.0419
2024-03-01
Q
BEVVF
0.03
0.0338
0.03
0.0338
-0.0002
100,100
5
0.0196
0.0419
2024-02-29
Q
BEVVF
0.0228
0.0359
0.0228
0.034
0.01015
399,000
17
0.0196
0.0419
2024-02-28
Q
BEVVF
0.02385
0.0179
0.0419
2024-02-27
Q
BEVVF
0.02385
0.0179
0.0419
2024-02-26
Q
BEVVF
0.023
0.02385
0.023
0.02385
0.00085
10,799
3
0.0179
0.0419
2024-02-23
Q
BEVVF
0.023
0.023
0.023
0.023
-0.00275
51,500
2
0.023
0.0419
2024-02-22
Q
BEVVF
0.02331
0.02575
0.023
0.02575
0.00825
1,320
4
0.023
0.032
2024-02-21
Q
BEVVF
0.0175
0.023
0.0419
2024-02-20
Q
BEVVF
0.0175
0.023
0.0419
2024-02-19
Q
BEVVF
0.0175
2024-02-16
Q
BEVVF
0.0175
0.0175
0.0175
0.0175
1
1
0.023
0.032
2024-02-15
Q
BEVVF
0.0175
0.0175
0.0175
0.0175
0.0003
100
1
0.0172
0.0419
2024-02-14
Q
BEVVF
0.0172
0.0172
0.0419
2024-02-13
Q
BEVVF
0.0172
0.0172
0.0172
0.0172
-0.00265
1,000
1
0.0172
0.0419
2024-02-12
Q
BEVVF
0.01985
0.01985
0.01985
0.01985
-0.00833
4,000
1
0.0172
0.0419
2024-02-09
Q
BEVVF
0.02818
0.0172
0.0419
2024-02-08
Q
BEVVF
0.02818
0.02818
0.02818
0.02818
0.00733
4,000
1
0.0172
0.0419
2024-02-07
Q
BEVVF
0.02085
0.02085
0.02085
0.02085
-0.0035
5,100
2
0.0172
0.0419
2024-02-06
Q
BEVVF
0.02435
0.02435
0.02435
0.02435
0.00215
1,000
1
0.0172
0.0419
2024-02-05
Q
BEVVF
0.02354
0.026
0.0222
0.0222
-0.0028
46,500
5
0.0172
0.0309
2024-02-02
Q
BEVVF
0.025
0.025
0.025
0.025
-0.0016
10,000
1
0.0173
0.032
2024-02-01
Q
BEVVF
0.0266
0.0266
0.0266
0.0266
0.00095
24,000
1
0.025
0.032
2024-01-31
Q
BEVVF
0.02552
0.027
0.02552
0.02565
-0.00011
502,200
13
0.025
0.0419
2024-01-30
Q
BEVVF
0.0267
0.0275
0.02576
0.02576
-0.00266
1,650
3
0.025
0.0419
2024-01-29
Q
BEVVF
0.02842
0.025
0.0419
2024-01-26
Q
BEVVF
0.02842
0.025
0.0419
2024-01-25
Q
BEVVF
0.02842
0.02842
0.02842
0.02842
0.00077
1,059
1
0.025
0.036
2024-01-24
Q
BEVVF
0.02765
0.02765
0.02765
0.02765
50
1
0.025
0.0419
2024-01-23
Q
BEVVF
0.02765
0.025
0.036
2024-01-22
Q
BEVVF
0.02765
0.025
0.0419
2024-01-19
Q
BEVVF
0.02765
0.025
0.036
2024-01-18
Q
BEVVF
0.02765
0.02765
0.02765
0.02765
-0.00235
10,000
1
0.025
0.0419
2024-01-17
Q
BEVVF
0.0281
0.03
0.0281
0.03
0.0024
45,833
5
0.025
0.0419
2024-01-16
Q
BEVVF
0.0306
0.0306
0.0276
0.0276
0.0019
2,000
2
0.025
0.035
2024-01-15
Q
BEVVF
0.0257
2024-01-12
Q
BEVVF
0.0257
0.0257
0.0257
0.0257
33
1
0.025
0.036
2024-01-11
Q
BEVVF
0.0257
0.025
0.0419
2024-01-10
Q
BEVVF
0.0257
0.025
0.0419
2024-01-09
Q
BEVVF
0.02742
0.02742
0.0257
0.0257
-0.0054
3,300
2
0.025
0.0419
2024-01-08
Q
BEVVF
0.0311
0.025
0.0419
2024-01-05
Q
BEVVF
0.02625
0.0311
0.025
0.0311
-0.0005
37,800
3
0.025
0.0419
2024-01-04
Q
BEVVF
0.0316
0.025
0.0419
2024-01-03
Q
BEVVF
0.0295
0.0316
0.028891
0.0316
0.0041
90,000
2
0.025
0.036
2024-01-02
Q
BEVVF
0.02786
0.0295
0.0275
0.0275
-0.001905
6,500
5
0.025
0.0295
2024-01-01
Q
BEVVF
0.0306
0.0314
0.0268
0.029405
-0.000595
0
0
2023-12-29
Q
BEVVF
0.0306
0.0314
0.0268
0.029405
-0.000595
89,348
6
0.025
0.0419