Advertisement
Advertisement
U.S. Markets open in 7 hrs 11 mins
Advertisement
Advertisement
Advertisement
Advertisement

Black Iron Inc. (BKI.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.2750-0.0200 (-6.78%)
At close: 3:59PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov 29, 2021------
Nov 26, 20210.26000.27000.23000.25000.2500367,200
Nov 25, 20210.27000.28000.27000.28000.280010,100
Nov 24, 20210.26000.27000.25000.27000.2700399,200
Nov 23, 20210.26000.27000.26000.27000.2700350,900
Nov 22, 20210.28000.28000.26000.26000.2600177,100
Nov 19, 20210.28000.28000.28000.28000.280066,700
Nov 18, 20210.30000.30000.27000.28000.2800458,900
Nov 17, 20210.30000.30000.29000.30000.300044,300
Nov 16, 20210.29000.31000.29000.30000.3000121,100
Nov 15, 20210.32000.32000.29000.29000.2900343,700
Nov 12, 20210.32000.32000.28000.32000.3200456,600
Nov 11, 20210.32000.33000.32000.32000.320044,300
Nov 10, 20210.32000.32000.32000.32000.320013,900
Nov 09, 20210.36000.36000.32000.32000.3200305,800
Nov 08, 20210.34000.35000.31000.32000.3200348,100
Nov 05, 20210.28000.33000.28000.31000.3100728,500
Nov 04, 20210.28000.28000.26000.27000.2700113,500
Nov 03, 20210.26000.27000.26000.26000.260071,900
Nov 02, 20210.28000.28000.26000.27000.2700160,800
Nov 01, 20210.27000.28000.27000.28000.2800243,100
Oct 29, 20210.28000.28000.27000.27000.270038,000
Oct 28, 20210.27000.28000.27000.28000.2800223,300
Oct 27, 20210.27000.28000.26000.27000.2700137,900
Oct 26, 20210.28000.28000.27000.28000.2800222,500
Oct 25, 20210.29000.29000.28000.28000.280053,600
Oct 22, 20210.30000.30000.29000.29000.29004,400
Oct 21, 20210.30000.30000.28000.28000.2800177,000
Oct 20, 20210.31000.31000.30000.30000.300052,700
Oct 19, 20210.32000.32000.30000.30000.3000160,200
Oct 18, 20210.33000.34000.30000.33000.3300399,600
Oct 15, 20210.35000.35000.34000.34000.340063,900
Oct 14, 20210.37000.37000.34000.35000.350092,100
Oct 13, 20210.30000.39000.30000.36000.3600602,200
Oct 12, 20210.29000.30000.28000.30000.3000225,900
Oct 08, 20210.25000.28000.25000.28000.2800377,700
Oct 07, 20210.25000.26000.24000.25000.2500233,000
Oct 06, 20210.25000.26000.25000.25000.250049,600
Oct 05, 20210.25000.26000.25000.26000.26008,100
Oct 04, 20210.25000.25000.25000.25000.250089,300
Oct 01, 20210.25000.26000.25000.25000.2500183,500
Sep 30, 20210.25000.26000.24000.25000.2500263,000
Sep 29, 20210.26000.26000.25000.25000.2500575,600
Sep 28, 20210.26000.26000.26000.26000.2600251,500
Sep 27, 20210.26000.26000.25000.26000.2600167,100
Sep 24, 20210.26000.27000.25000.27000.2700203,500
Sep 23, 20210.28000.28000.26000.26000.2600397,800
Sep 22, 20210.26000.28000.26000.28000.28002,290,800
Sep 21, 20210.29000.29000.25000.26000.26001,468,100
Sep 20, 20210.33000.33000.26000.30000.3000221,000
Sep 17, 20210.34000.34000.31000.31000.310072,900
Sep 16, 20210.33000.34000.33000.33000.3300126,900
Sep 15, 20210.32000.33000.32000.32000.320045,400
Sep 14, 20210.33000.34000.31000.33000.330066,900
Sep 13, 20210.32000.34000.31000.33000.3300115,100
Sep 10, 20210.31000.32000.31000.32000.320038,400
Sep 09, 20210.31000.31000.31000.31000.310033,200
Sep 08, 20210.32000.32000.31000.31000.3100193,900
Sep 07, 20210.34000.34000.31000.32000.3200459,600
Sep 03, 20210.34000.34000.34000.34000.340026,300
Sep 02, 20210.36000.36000.33000.33000.3300243,500
Sep 01, 20210.36000.36000.36000.36000.360015,200
Aug 31, 20210.35000.38000.35000.35000.3500231,300
Aug 30, 20210.34000.35000.34000.35000.350055,400
Aug 27, 20210.34000.36000.34000.35000.350048,400
Aug 26, 20210.36000.36000.34000.34000.3400269,400
Aug 25, 20210.34000.36000.34000.36000.360069,800
Aug 24, 20210.36000.37000.33000.35000.350053,200
Aug 23, 20210.31000.37000.30000.36000.3600819,600
Aug 20, 20210.36000.36000.33000.33000.3300104,000
Aug 19, 20210.36000.36000.33000.34000.3400320,700
Aug 18, 20210.36000.36000.35000.35000.3500117,200
Aug 17, 20210.35000.36000.34000.36000.3600375,800
Aug 16, 20210.36000.37000.35000.36000.3600199,300
Aug 13, 20210.38000.38000.37000.37000.3700136,300
Aug 12, 20210.39000.39000.38000.38000.380082,800
Aug 11, 20210.39000.39000.38000.39000.390028,100
Aug 10, 20210.37000.40000.37000.39000.390030,700
Aug 09, 20210.39000.39000.38000.39000.3900120,000
Aug 06, 20210.39000.39000.38000.38000.380031,400
Aug 05, 20210.39000.39000.37000.37000.3700302,000
Aug 04, 20210.40000.42000.39000.39000.3900262,800
Aug 03, 20210.43000.43000.40000.40000.4000124,000
Jul 30, 20210.43000.43000.40000.41000.4100285,300
Jul 29, 20210.40000.43000.40000.42000.420082,000
Jul 28, 20210.39000.40000.39000.40000.400045,500
Jul 27, 20210.39000.39000.38000.38000.380097,300
Jul 26, 20210.41000.42000.38000.40000.4000202,500
Jul 23, 20210.40000.42000.40000.42000.420043,600
Jul 22, 20210.42000.42000.39000.41000.410065,100
Jul 21, 20210.43000.45000.42000.42000.4200150,000
Jul 20, 20210.40000.43000.40000.43000.4300123,900
Jul 19, 20210.40000.43000.38000.42000.4200356,200
Jul 16, 20210.46000.46000.43000.43000.4300237,300
Jul 15, 20210.45000.47000.44000.47000.4700202,700
Jul 14, 20210.44000.47000.42000.47000.4700244,900
Jul 13, 20210.43000.47000.43000.44000.4400158,200
Jul 12, 20210.43000.44000.43000.43000.430030,300
Jul 09, 20210.45000.45000.43000.43000.430039,000
Jul 08, 20210.44000.44000.43000.43000.430068,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement