Canada markets open in 8 hours 14 minutes

xPET tech BPET USD (BPET28880-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.079649-0.000105 (-0.13%)
As of 05:15AM UTC. Market open.
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 22, 20240.0803070.0807180.0792970.0796490.07964912,068
May 21, 2024------
May 20, 20240.0671920.0796020.0666230.0791950.07919512,791
May 19, 20240.0682190.0684410.0668740.0671920.0671923,451
May 18, 20240.0679120.0687650.0676640.0682190.0682195,683
May 17, 20240.0635120.0679670.0633650.0679120.06791212,356
May 16, 20240.0690830.0691360.0632110.0635120.06351227,891
May 15, 20240.0660900.0690830.0658340.0690830.0690837,116
May 14, 20240.0674320.0679260.0658750.0660900.0660907,286
May 13, 20240.0675560.0686700.0659470.0674320.0674324,530
May 12, 20240.0668760.0676470.0667850.0675560.0675563,579
May 11, 20240.0664280.0674080.0664280.0668760.0668768,575
May 10, 20240.0693560.0697010.0655110.0664280.06642811,087
May 09, 20240.0676660.0697860.0676640.0693560.0693566,755
May 08, 20240.0679110.0689040.0668600.0676660.06766612,809
May 07, 20240.0761570.0761570.0672080.0679110.06791181,679
May 06, 20240.0863230.0864120.0761560.0761570.07615736,551
May 05, 20240.0707010.0883750.0699730.0863230.08632387,430
May 04, 20240.0704640.0717250.0703530.0707010.0707014,526
May 03, 20240.0667260.0707160.0662220.0705480.07054811,583
May 02, 20240.0668850.0669000.0647940.0667260.0667267,364
May 01, 20240.0662580.0672320.0637810.0668850.06688513,239
Apr 30, 20240.0718420.0719800.0647150.0662580.0662589,683
Apr 29, 20240.0711910.0720250.0690730.0718420.07184213,184
Apr 28, 20240.0666180.0726270.0666180.0711910.07119131,593
Apr 27, 20240.0664820.0669100.0633220.0666180.06661820,528
Apr 26, 20240.0676450.0677320.0661460.0664820.06648211,675
Apr 25, 20240.0691750.0698040.0663880.0676450.06764511,640
Apr 24, 20240.0736610.0741070.0689800.0691750.06917515,455
Apr 23, 20240.0733030.0750610.0720320.0736610.07366110,831
Apr 22, 20240.0750680.0781440.0721110.0733030.07330362,688
Apr 21, 20240.0774760.0780450.0750370.0750680.07506812,691
Apr 20, 20240.0752710.0777030.0744450.0774760.0774766,602
Apr 19, 20240.0842520.0842520.0751490.0752710.07527148,019
Apr 18, 20240.0820700.0852380.0805750.0842520.08425214,048
Apr 17, 20240.0855610.0855610.0802020.0820700.08207011,680
Apr 16, 20240.0872200.0872960.0819210.0855610.08556123,776
Apr 15, 20240.0917940.0930070.0862440.0872200.08722034,416
Apr 14, 20240.0971840.0976050.0884520.0917940.09179453,102
Apr 13, 20240.1027210.1066430.0912700.0971840.09718454,776
Apr 12, 20240.1095980.1130970.1003380.1027210.10272148,873
Apr 11, 20240.1085210.1121740.1082870.1095980.10959841,705
Apr 10, 20240.1094060.1122200.1073010.1085210.10852155,347
Apr 09, 20240.1189030.1197370.1093620.1094060.10940635,077
Apr 08, 20240.1109870.1189030.1090400.1189030.11890323,740
Apr 07, 20240.1069900.1109870.1067420.1109870.11098715,003
Apr 06, 20240.1059090.1077010.1055880.1069900.10699017,529
Apr 05, 20240.1057100.1062370.1019480.1059090.10590929,171
Apr 04, 20240.1082830.1090900.1046860.1057100.10571028,774
Apr 03, 20240.1102570.1165750.1071600.1082830.10828357,393
Apr 02, 20240.1161770.1178760.1055950.1102660.11026673,036
Apr 01, 20240.1185570.1262760.1124710.1161770.11617783,494
Mar 31, 20240.1234430.1260290.1180250.1185570.11855735,201
Mar 30, 20240.1273320.1285360.1232210.1234430.12344322,366
Mar 29, 20240.1262860.1324230.1252950.1273320.12733237,226
Mar 28, 20240.1360520.1367440.1262580.1262860.12628635,529
Mar 27, 20240.1366910.1480300.1305190.1360520.136052130,828
Mar 26, 20240.1226060.1366910.1222460.1366910.13669145,880
Mar 25, 20240.1165560.1228620.1145760.1226060.12260643,519
Mar 24, 20240.1066190.1167560.1044600.1165560.11655647,739
Mar 23, 20240.1078710.1090980.1038290.1066190.10661961,931
Mar 22, 20240.1150150.1166370.1062670.1078710.10787142,328
Mar 21, 20240.1103070.1302360.1101020.1150150.115015151,315
Mar 20, 20240.0990260.1105690.0908410.1103070.110307117,558
Mar 19, 20240.1070640.1070670.0980990.0990260.09902668,762
Mar 18, 20240.1169940.1174670.1067620.1070640.10706472,807
Mar 17, 20240.1160750.1179810.1102120.1179810.11798168,353
Mar 16, 20240.1322050.1388830.1160730.1160750.116075151,269
Mar 15, 20240.1433350.1449480.1254630.1322050.13220591,549
Mar 14, 20240.1608400.1608400.1397590.1433350.14333565,647
Mar 13, 20240.1598630.1686600.1564470.1608400.16084089,362
Mar 12, 20240.1564830.1767880.1551060.1598630.159863117,515
Mar 11, 20240.1627330.1646810.1505360.1564830.15648385,950
Mar 10, 20240.1757870.2025050.1613280.1627330.162733162,338
Mar 09, 20240.1852970.1892140.1757790.1757870.17578787,514
Mar 08, 20240.1877660.1941180.1796580.1852970.18529769,142
Mar 07, 20240.1840190.1933250.1794580.1877660.18776678,436
Mar 06, 20240.1689780.1924490.1612110.1840190.184019123,603
Mar 05, 20240.1833800.2027190.1374760.1689780.168978387,154
Mar 04, 20240.2516650.2549010.1768790.1831350.183135455,127
Mar 03, 20240.2680970.2732790.2466380.2516130.251613198,674
Mar 02, 20240.2556530.2733160.2468880.2680970.268097229,349
Mar 01, 20240.2670250.2780690.2515820.2556530.255653314,490
Feb 29, 20240.3040380.3168140.2670670.2767180.276718330,091
Feb 28, 20240.3560160.3742800.2957120.3040730.304073529,965
Feb 27, 20240.4153530.4521280.3505940.3560160.356016807,461
Feb 26, 20240.3384550.4169580.3195430.4154810.415481892,475
Feb 25, 20240.3223450.3404090.3116360.3383930.338393202,766
Feb 24, 20240.3085790.3367250.3049510.3223450.322345300,071
Feb 23, 20240.3369380.3408990.3029650.3085790.308579280,657
Feb 22, 20240.3500350.3658070.3369380.3369380.336938351,920
Feb 21, 20240.3818480.3819820.3357490.3500350.350035317,514
Feb 20, 20240.3831220.3945890.3683820.3818480.381848338,189
Feb 19, 20240.3745090.5266690.3583690.3831220.3831222,588,258
Feb 18, 20240.3688440.3938180.3633550.3745090.374509378,119
Feb 17, 20240.3473110.3774570.3066040.3688440.368844518,875
Feb 16, 20240.3357700.4337410.1896990.3476280.3476281,787,485
Feb 15, 20240.2861470.3664670.2690150.3366050.336605713,739
Feb 14, 20240.3007860.3022550.2851980.2861470.286147263,678
Feb 13, 20240.3159450.3172090.2912380.3007860.300786335,099
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...