Canada Markets closed

Black Iron Inc. (BKI.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.2500+0.0250 (+11.11%)
At close: 03:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec. 03, 20210.23000.25000.23000.25000.2500361,100
Dec. 02, 20210.25000.25000.22000.23000.2300140,500
Dec. 01, 20210.24000.25000.24000.25000.250031,500
Nov. 30, 20210.24000.24000.23000.24000.2400145,800
Nov. 29, 20210.25000.26000.23000.24000.2400121,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...