Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bnk Pete Inc (TSX: BKX )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2014 1.570 1.590 1.560 1.570 46,922 -0.01(-0.63%)
Jan 30, 2014 1.530 1.600 1.530 1.580 590,616 +0.07(+4.64%)
Jan 29, 2014 1.530 1.560 1.490 1.510 708,265 -0.03(-1.95%)
Jan 28, 2014 1.540 1.560 1.520 1.540 97,480 +0.00(+0.00%)
Jan 27, 2014 1.560 1.610 1.520 1.540 399,488 -0.07(-4.35%)
Jan 24, 2014 1.680 1.680 1.590 1.610 186,360 -0.03(-1.83%)
Jan 23, 2014 1.700 1.750 1.630 1.640 250,030 -0.06(-3.53%)
Jan 22, 2014 1.660 1.700 1.650 1.700 197,469 +0.02(+1.19%)
Jan 21, 2014 1.560 1.680 1.560 1.680 572,818 +0.16(+10.53%)
Jan 20, 2014 1.550 1.550 1.430 1.520 296,917 -0.04(-2.56%)
Jan 17, 2014 1.550 1.590 1.550 1.560 265,886 -0.01(-0.64%)
Jan 16, 2014 1.610 1.620 1.550 1.570 196,192 +0.00(+0.00%)
Jan 15, 2014 1.610 1.640 1.560 1.570 432,143 -0.04(-2.48%)
Jan 14, 2014 1.600 1.610 1.540 1.610 171,800 +0.06(+3.87%)
Jan 13, 2014 1.670 1.680 1.550 1.550 177,310 -0.12(-7.19%)
Jan 10, 2014 1.640 1.680 1.600 1.670 257,053 +0.04(+2.45%)
Jan 09, 2014 1.660 1.670 1.620 1.630 132,169 -0.01(-0.61%)
Jan 08, 2014 1.660 1.660 1.630 1.640 69,789 -0.02(-1.20%)
Jan 07, 2014 1.630 1.690 1.630 1.660 126,984 +0.05(+3.11%)
Jan 06, 2014 1.650 1.650 1.600 1.610 89,656 -0.05(-3.01%)
Jan 03, 2014 1.640 1.660 1.600 1.660 163,925 -0.01(-0.60%)
Jan 02, 2014 1.690 1.690 1.630 1.670 69,470 -0.03(-1.76%)
Dec 31, 2013 1.700 1.700 1.700 0 +0.08(+4.94%)
Dec 30, 2013 1.590 1.620 1.580 1.620 118,181 +0.00(+0.00%)
Dec 27, 2013 1.580 1.620 1.560 1.620 184,038 +0.04(+2.53%)
Dec 24, 2013 1.580 1.580 1.580 0 -0.01(-0.63%)
Dec 23, 2013 1.590 1.590 1.560 1.590 64,141 +0.01(+0.63%)
Dec 20, 2013 1.580 1.630 1.550 1.580 227,804 -0.01(-0.63%)
Dec 19, 2013 1.640 1.650 1.590 1.590 157,409 -0.05(-3.05%)
Dec 18, 2013 1.560 1.660 1.560 1.640 609,175 +0.08(+5.13%)
Dec 17, 2013 1.570 1.590 1.530 1.560 290,668 -0.03(-1.89%)
Dec 16, 2013 1.590 1.600 1.550 1.590 428,756 +0.01(+0.63%)
Dec 13, 2013 1.560 1.590 1.530 1.580 525,667 -0.01(-0.63%)
Dec 12, 2013 1.600 1.660 1.560 1.590 561,085 -0.03(-1.85%)
Dec 11, 2013 1.720 1.720 1.600 1.620 361,287 -0.12(-6.90%)
Dec 10, 2013 1.700 1.770 1.670 1.740 339,288 +0.07(+4.19%)
Dec 09, 2013 1.780 1.780 1.640 1.670 405,785 -0.08(-4.57%)
Dec 06, 2013 1.790 1.800 1.750 1.750 80,955 -0.04(-2.23%)
Dec 05, 2013 1.800 1.800 1.720 1.790 132,045 +0.04(+2.29%)
Dec 04, 2013 1.820 1.820 1.740 1.750 719,316 -0.05(-2.78%)
Dec 03, 2013 1.810 1.830 1.780 1.800 123,044 -0.04(-2.17%)
Dec 02, 2013 1.860 1.890 1.840 1.840 261,044 -0.01(-0.54%)
Nov 29, 2013 1.830 1.870 1.750 1.850 686,769 +0.05(+2.78%)
Nov 28, 2013 1.690 1.820 1.690 1.800 556,287 +0.15(+9.09%)
Nov 27, 2013 1.600 1.660 1.580 1.650 406,606 +0.08(+5.10%)
Nov 26, 2013 1.570 1.610 1.550 1.570 571,745 -0.04(-2.48%)
Nov 25, 2013 1.690 1.700 1.600 1.610 150,103 -0.09(-5.29%)
Nov 22, 2013 1.650 1.720 1.650 1.700 767,294 +0.06(+3.66%)
Nov 21, 2013 1.550 1.640 1.540 1.640 928,493 +0.12(+7.89%)
Nov 20, 2013 1.540 1.550 1.480 1.520 443,228 -0.02(-1.30%)
Nov 19, 2013 1.500 1.620 1.420 1.540 1,683,140 +0.04(+2.67%)
Nov 18, 2013 1.600 1.600 1.480 1.500 731,247 -0.09(-5.66%)
Nov 15, 2013 1.660 1.660 1.580 1.590 151,988 -0.03(-1.85%)
Nov 14, 2013 1.670 1.670 1.610 1.620 649,362 -0.03(-1.82%)
Nov 12, 2013 1.770 1.770 1.580 1.650 310,018 -0.14(-7.82%)
Nov 11, 2013 1.770 1.800 1.770 1.790 178,306 +0.00(+0.00%)
Nov 08, 2013 1.710 1.790 1.700 1.790 159,100 +0.09(+5.29%)
Nov 07, 2013 1.800 1.800 1.700 1.700 270,271 -0.10(-5.56%)
Nov 06, 2013 1.590 1.810 1.570 1.800 3,015,498 +0.24(+15.38%)
Nov 05, 2013 1.580 1.580 1.490 1.560 435,672 -0.03(-1.89%)
Nov 04, 2013 1.610 1.610 1.530 1.590 942,725 -0.03(-1.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.