BKI.TO - Black Iron Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20190.08000.09000.08000.09000.09002,103,200
Sep 19, 20190.08000.09000.08000.08000.08001,394,400
Sep 18, 20190.08000.08000.07000.08000.0800717,800
Sep 17, 20190.08000.08000.07000.08000.0800386,600
Sep 16, 20190.08000.08000.08000.08000.0800290,200
Sep 13, 20190.09000.09000.08000.08000.080053,000
Sep 12, 20190.08000.08000.08000.08000.0800383,500
Sep 11, 20190.09000.09000.08000.08000.0800193,200
Sep 10, 20190.09000.09000.08000.08000.0800106,000
Sep 09, 20190.08000.09000.08000.09000.090028,000
Sep 06, 20190.08000.09000.08000.09000.0900226,000
Sep 05, 20190.09000.09000.08000.08000.0800132,000
Sep 04, 20190.08000.09000.08000.08000.0800522,900
Sep 03, 20190.08000.09000.08000.09000.0900371,700
Aug 30, 20190.09000.09000.08000.08000.0800584,000
Aug 29, 20190.09000.09000.09000.09000.0900191,000
Aug 28, 20190.09000.10000.09000.10000.1000680,000
Aug 27, 20190.09000.09000.09000.09000.090099,200
Aug 26, 20190.09000.09000.09000.09000.0900846,900
Aug 23, 20190.09000.10000.08000.09000.09003,070,600
Aug 22, 20190.09000.10000.08000.08000.0800532,000
Aug 21, 20190.10000.10000.09000.09000.0900349,200
Aug 20, 20190.10000.10000.10000.10000.1000698,500
Aug 19, 20190.10000.10000.09000.09000.0900282,100
Aug 16, 20190.10000.10000.09000.09000.0900261,000
Aug 15, 20190.10000.10000.09000.09000.090051,700
Aug 14, 20190.10000.10000.09000.09000.0900332,200
Aug 13, 20190.09000.10000.09000.09000.0900964,600
Aug 12, 20190.09000.09000.07000.08000.08001,180,300
Aug 09, 20190.09000.09000.09000.09000.0900426,300
Aug 08, 20190.09000.10000.09000.10000.1000180,100
Aug 07, 20190.10000.10000.10000.10000.1000842,600
Aug 06, 20190.10000.11000.10000.10000.1000193,800
Aug 02, 20190.10000.11000.10000.11000.1100115,100
Aug 01, 20190.11000.11000.10000.11000.1100535,600
Jul 31, 20190.12000.12000.11000.12000.1200376,300
Jul 30, 20190.13000.13000.12000.12000.1200301,000
Jul 29, 20190.13000.14000.13000.13000.130011,600
Jul 26, 20190.13000.14000.13000.13000.13001,070,500
Jul 25, 20190.14000.14000.14000.14000.1400355,000
Jul 24, 20190.13000.14000.13000.14000.14001,334,500
Jul 23, 20190.14000.14000.13000.14000.1400440,700
Jul 22, 20190.14000.14000.14000.14000.1400245,700
Jul 19, 20190.13000.14000.13000.14000.1400281,400
Jul 18, 20190.15000.15000.13000.14000.1400512,800
Jul 17, 20190.16000.16000.15000.15000.1500166,900
Jul 16, 20190.15000.16000.14000.15000.1500510,400
Jul 15, 20190.14000.16000.14000.15000.1500959,800
Jul 12, 20190.14000.14000.14000.14000.1400809,500
Jul 11, 20190.14000.14000.14000.14000.1400490,100
Jul 10, 20190.13000.14000.13000.14000.1400331,800
Jul 09, 20190.13000.14000.13000.13000.1300242,700
Jul 08, 20190.13000.14000.12000.14000.1400898,800
Jul 05, 20190.14000.14000.12000.13000.13001,007,900
Jul 04, 20190.12000.16000.12000.14000.14004,940,100
Jul 03, 20190.11000.12000.11000.11000.1100499,900
Jul 02, 20190.11000.11000.10000.11000.1100141,300
Jun 28, 20190.11000.11000.10000.10000.1000435,800
Jun 27, 20190.11000.11000.11000.11000.1100901,900
Jun 26, 20190.10000.11000.10000.10000.1000317,500
Jun 25, 20190.11000.11000.10000.10000.1000718,000
Jun 24, 20190.12000.12000.11000.11000.1100563,500
Jun 21, 20190.12000.12000.11000.11000.110094,000
Jun 20, 20190.11000.12000.11000.12000.1200479,800
Jun 19, 20190.11000.11000.10000.11000.1100500,800
Jun 18, 20190.11000.12000.11000.11000.1100469,500
Jun 17, 20190.12000.12000.11000.11000.11001,306,800
Jun 14, 20190.11000.12000.11000.11000.11001,369,100
Jun 13, 20190.11000.12000.11000.11000.1100798,000
Jun 12, 20190.11000.11000.10000.11000.1100683,700
Jun 11, 20190.10000.11000.10000.10000.10001,050,900
Jun 10, 20190.09000.10000.09000.10000.1000124,200
Jun 07, 20190.09000.10000.09000.10000.100043,200
Jun 06, 20190.10000.10000.10000.10000.1000350,000
Jun 05, 20190.10000.10000.09000.10000.10001,002,800
Jun 04, 20190.09000.10000.09000.10000.1000635,100
Jun 03, 20190.09000.09000.09000.09000.0900805,500
May 31, 20190.08000.09000.08000.09000.09001,853,200
May 30, 20190.08000.08000.08000.08000.0800650,100
May 29, 20190.07000.08000.07000.08000.08002,367,600
May 28, 20190.07000.07000.07000.07000.07001,728,100
May 27, 20190.07000.07000.07000.07000.070044,000
May 24, 20190.07000.07000.07000.07000.0700452,400
May 23, 20190.08000.08000.07000.07000.0700282,700
May 22, 20190.08000.08000.08000.08000.0800587,500
May 21, 20190.08000.09000.08000.08000.08001,169,300
May 17, 20190.07000.07000.07000.07000.07001,152,600
May 16, 20190.07000.07000.07000.07000.070056,400
May 15, 20190.07000.07000.07000.07000.070016,700
May 14, 20190.06000.07000.06000.07000.0700135,800
May 13, 20190.07000.07000.07000.07000.0700267,000
May 10, 20190.07000.07000.07000.07000.07001,752,000
May 09, 20190.07000.07000.07000.07000.0700251,900
May 08, 20190.08000.08000.07000.08000.0800566,000
May 07, 20190.07000.08000.07000.08000.0800141,500
May 06, 20190.08000.08000.07000.07000.070020,000
May 03, 20190.07000.08000.07000.08000.0800387,300
May 02, 20190.07000.07000.07000.07000.0700500,000
May 01, 20190.08000.08000.07000.08000.080070,100
Apr 30, 20190.07000.08000.07000.08000.0800204,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...