BYND Cannasoft Enterprises Inc. (BCAN)

NasdaqCM - NasdaqCM Real-time price. Currency in USD

Add to watchlist

0.9399

-0.0801

(-7.92%)

As of 11:17AM EDT. Market open.

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	1.0200	1.0400	0.9200	0.9399	0.9399	811,987
18 Apr 2024	0.9930	1.0700	0.9600	1.0200	1.0200	2,510,400
17 Apr 2024	0.8400	1.2150	0.8300	1.1300	1.1300	8,557,800
16 Apr 2024	0.8440	0.8890	0.7450	0.8770	0.8770	3,419,900
15 Apr 2024	0.7370	0.8390	0.6510	0.7700	0.7700	3,984,600
12 Apr 2024	0.8830	0.8830	0.7250	0.7500	0.7500	2,235,200
11 Apr 2024	0.9100	0.9300	0.8700	0.9000	0.9000	1,235,200
10 Apr 2024	0.9710	0.9890	0.9300	0.9350	0.9350	1,237,400
09 Apr 2024	1.0400	1.0700	0.9200	1.0600	1.0600	2,212,700
08 Apr 2024	1.1500	1.3400	1.0500	1.1000	1.1000	10,891,300
05 Apr 2024	1.0600	1.0600	1.0000	1.0300	1.0300	2,342,600
04 Apr 2024	1.0400	1.1000	1.0000	1.0600	1.0600	1,072,700
03 Apr 2024	0.9300	1.1200	0.8810	1.0100	1.0100	3,062,400
02 Apr 2024	1.4100	1.4200	1.2600	1.2600	1.2600	1,574,600
01 Apr 2024	1.4600	1.5200	1.4000	1.4300	1.4300	1,987,200
28 Mar 2024	1.4100	1.6300	1.3100	1.4000	1.4000	4,327,600
27 Mar 2024	1.3100	1.5500	1.2000	1.4300	1.4300	4,520,200
26 Mar 2024	1.7500	1.7500	1.4500	1.5600	1.5600	2,748,200
25 Mar 2024	2.3100	2.4300	1.8500	1.9600	1.9600	3,601,300
22 Mar 2024	2.5000	2.6900	2.0600	2.5100	2.5100	2,691,800
22 Mar 2024	1:190 Stock split
21 Mar 2024	0.0210	0.0210	0.0180	0.0190	0.0190	88,724,500
20 Mar 2024	0.0240	0.0280	0.0190	0.0210	0.0210	187,242,500
19 Mar 2024	0.0210	0.0210	0.0180	0.0200	0.0200	62,375,400
18 Mar 2024	0.0230	0.0260	0.0210	0.0240	0.0240	70,343,200
15 Mar 2024	0.0220	0.0230	0.0200	0.0220	0.0220	63,001,100
14 Mar 2024	0.0240	0.0260	0.0220	0.0230	0.0230	45,607,200
13 Mar 2024	0.0280	0.0280	0.0240	0.0260	0.0260	70,630,400
12 Mar 2024	0.0260	0.0310	0.0250	0.0300	0.0300	132,739,300
11 Mar 2024	0.1320	0.1400	0.1000	0.1000	0.1000	2,082,700
08 Mar 2024	0.1400	0.1450	0.1400	0.1440	0.1440	164,500
07 Mar 2024	0.1400	0.1410	0.1300	0.1400	0.1400	300,500
06 Mar 2024	0.1430	0.1450	0.1350	0.1400	0.1400	280,400
05 Mar 2024	0.1490	0.1490	0.1400	0.1470	0.1470	141,200
04 Mar 2024	0.1540	0.1540	0.1420	0.1470	0.1470	538,900
01 Mar 2024	0.1600	0.1610	0.1450	0.1580	0.1580	649,300
29 Feb 2024	0.1600	0.1800	0.1540	0.1640	0.1640	2,449,400
28 Feb 2024	0.2090	0.2100	0.1720	0.2070	0.2070	5,917,300
27 Feb 2024	0.1790	0.2150	0.1700	0.2100	0.2100	602,000
26 Feb 2024	0.1830	0.1900	0.1660	0.1840	0.1840	568,900
23 Feb 2024	0.1940	0.1990	0.1750	0.1840	0.1840	729,600
22 Feb 2024	0.2500	0.2650	0.1900	0.2030	0.2030	2,899,200
21 Feb 2024	0.2400	0.2820	0.2120	0.2500	0.2500	3,876,900
20 Feb 2024	0.1800	0.2700	0.1760	0.2320	0.2320	6,151,000
16 Feb 2024	0.1820	0.1820	0.1700	0.1780	0.1780	62,100
15 Feb 2024	0.1700	0.1850	0.1680	0.1780	0.1780	252,100
14 Feb 2024	0.1760	0.1880	0.1710	0.1800	0.1800	40,700
13 Feb 2024	0.1840	0.1900	0.1690	0.1710	0.1710	361,600
12 Feb 2024	0.1800	0.1930	0.1700	0.1900	0.1900	320,800
09 Feb 2024	0.1800	0.1860	0.1620	0.1760	0.1760	345,600
08 Feb 2024	0.1770	0.1900	0.1680	0.1750	0.1750	858,600
07 Feb 2024	0.1840	0.2150	0.1720	0.1760	0.1760	2,312,100
06 Feb 2024	0.2000	0.2200	0.1700	0.1900	0.1900	600,100
05 Feb 2024	0.1910	0.2000	0.1850	0.1900	0.1900	70,800
02 Feb 2024	0.2300	0.2300	0.1800	0.1900	0.1900	128,100
01 Feb 2024	0.2050	0.2050	0.1890	0.2000	0.2000	70,800
31 Jan 2024	0.2120	0.2200	0.2010	0.2050	0.2050	368,500
30 Jan 2024	0.2400	0.2530	0.2180	0.2180	0.2180	641,900
29 Jan 2024	0.2730	0.3250	0.2110	0.2430	0.2430	1,335,600
26 Jan 2024	0.2600	0.2600	0.2460	0.2550	0.2550	32,400
25 Jan 2024	0.2800	0.3000	0.2400	0.2550	0.2550	97,400
24 Jan 2024	0.2600	0.2900	0.2450	0.2610	0.2610	154,300
23 Jan 2024	0.2600	0.2800	0.2300	0.2500	0.2500	148,200
22 Jan 2024	0.2550	0.2750	0.2550	0.2600	0.2600	19,700
19 Jan 2024	0.2910	0.3000	0.2400	0.2600	0.2600	102,100
18 Jan 2024	0.3140	0.3200	0.2730	0.2780	0.2780	107,000
17 Jan 2024	0.3000	0.3210	0.2870	0.3000	0.3000	12,900
16 Jan 2024	0.3190	0.3220	0.2870	0.3000	0.3000	65,600
12 Jan 2024	0.2980	0.3200	0.2860	0.3190	0.3190	17,100
11 Jan 2024	0.3000	0.3100	0.2810	0.3060	0.3060	62,100
10 Jan 2024	0.3220	0.3400	0.3030	0.3180	0.3180	80,700
09 Jan 2024	0.3480	0.3570	0.3210	0.3250	0.3250	98,100
08 Jan 2024	0.3550	0.3640	0.3350	0.3410	0.3410	67,100
05 Jan 2024	0.3440	0.3500	0.3370	0.3430	0.3430	27,800
04 Jan 2024	0.3600	0.3600	0.3430	0.3440	0.3440	54,700
03 Jan 2024	0.3670	0.3670	0.3450	0.3480	0.3480	27,400
02 Jan 2024	0.3600	0.3600	0.3450	0.3460	0.3460	23,300
29 Dec 2023	0.3400	0.3640	0.3350	0.3400	0.3400	168,300
28 Dec 2023	0.3600	0.3860	0.3340	0.3340	0.3340	136,300
27 Dec 2023	0.3800	0.3870	0.3530	0.3600	0.3600	64,800
26 Dec 2023	0.3660	0.3970	0.3660	0.3850	0.3850	59,300
22 Dec 2023	0.3700	0.3950	0.3450	0.3610	0.3610	147,900
21 Dec 2023	0.3700	0.3890	0.3200	0.3400	0.3400	355,700
20 Dec 2023	0.4180	0.4210	0.3700	0.3800	0.3800	283,900
19 Dec 2023	0.5500	0.5500	0.3000	0.3660	0.3660	1,943,900
18 Dec 2023	0.7250	0.7500	0.6500	0.6900	0.6900	304,100
15 Dec 2023	0.6940	1.1400	0.5900	0.7000	0.7000	3,264,400
14 Dec 2023	0.6600	0.7180	0.6600	0.6610	0.6610	22,600
13 Dec 2023	0.7000	0.7110	0.6510	0.6610	0.6610	8,600
12 Dec 2023	0.6600	0.7500	0.6410	0.6900	0.6900	15,700
11 Dec 2023	0.7010	0.7040	0.6500	0.6510	0.6510	93,500
08 Dec 2023	0.7000	0.7500	0.7000	0.7500	0.7500	13,400
07 Dec 2023	0.7000	0.7600	0.7000	0.7310	0.7310	20,000
06 Dec 2023	0.8500	0.8500	0.7300	0.7500	0.7500	62,800
05 Dec 2023	0.8100	0.9000	0.8000	0.8900	0.8900	18,800
04 Dec 2023	0.8300	0.9000	0.8200	0.8310	0.8310	16,200
01 Dec 2023	0.8780	0.9300	0.8600	0.9000	0.9000	6,800
30 Nov 2023	0.8800	0.9150	0.8800	0.8980	0.8980	13,900
29 Nov 2023	0.8460	0.9600	0.8460	0.9100	0.9100	10,300
28 Nov 2023	0.9090	0.9700	0.8800	0.9350	0.9350	16,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,817.40-81.50(-1.03%)

ASX 2007,567.30-74.80(-0.98%)

AUD/USD0.6431+0.0006(+0.09%)

OIL83.28+0.55(+0.66%)

GOLD2,408.30+10.30(+0.43%)

Bitcoin AUD100,351.89+893.66(+0.90%)

BYND Cannasoft Enterprises Inc. (BCAN)

ALL ORDS
7,817.40
-81.50(-1.03%)

ASX 200
7,567.30
-74.80(-0.98%)

AUD/USD
0.6431
+0.0006(+0.09%)

OIL
83.28
+0.55(+0.66%)

GOLD
2,408.30
+10.30(+0.43%)

Bitcoin AUD
100,351.89
+893.66(+0.90%)