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 (%)
Nov 30, 2010 2.670 2.770 2.650 2.770 420,696 +0.00(+0.00%)
Nov 29, 2010 2.670 2.770 2.670 2.770 66,961 +0.02(+0.73%)
Nov 26, 2010 2.850 2.850 2.720 2.750 307,465 -0.14(-4.84%)
Nov 25, 2010 2.850 2.900 2.830 2.890 46,220 +0.05(+1.76%)
Nov 24, 2010 2.710 2.900 2.710 2.840 201,770 +0.07(+2.53%)
Nov 23, 2010 2.840 2.840 2.740 2.770 97,845 -0.08(-2.81%)
Nov 22, 2010 2.850 2.940 2.830 2.850 102,650 -0.03(-1.04%)
Nov 19, 2010 2.770 2.880 2.770 2.880 86,430 +0.08(+2.86%)
Nov 18, 2010 2.710 2.870 2.710 2.800 219,470 +0.07(+2.56%)
Nov 17, 2010 2.550 2.740 2.510 2.730 298,426 +0.11(+4.20%)
Nov 16, 2010 2.600 2.630 2.450 2.620 518,885 -0.14(-5.07%)
Nov 15, 2010 2.760 2.880 2.710 2.760 327,840 -0.05(-1.78%)
Nov 12, 2010 2.800 2.880 2.780 2.810 162,829 +0.03(+1.08%)
Nov 11, 2010 2.880 2.900 2.720 2.780 337,960 -0.12(-4.14%)
Nov 10, 2010 2.840 2.930 2.810 2.900 221,565 -0.09(-3.01%)
Nov 09, 2010 3.050 3.090 2.840 2.990 611,130 -0.05(-1.64%)
Nov 08, 2010 3.210 3.210 3.030 3.040 251,931 -0.17(-5.30%)
Nov 05, 2010 3.200 3.280 3.200 3.210 536,321 +0.00(+0.00%)
Nov 04, 2010 3.140 3.230 3.140 3.210 475,401 +0.07(+2.23%)
Nov 03, 2010 3.050 3.140 3.050 3.140 582,552 +0.09(+2.95%)
Nov 02, 2010 3.010 3.070 3.000 3.050 164,063 +0.05(+1.67%)
Nov 01, 2010 2.960 3.140 2.960 3.000 392,343 +0.03(+1.01%)
Oct 29, 2010 2.900 2.970 2.780 2.970 560,617 +0.04(+1.37%)
Oct 28, 2010 2.910 3.000 2.900 2.930 327,110 -0.02(-0.68%)
Oct 27, 2010 2.980 3.080 2.900 2.950 307,225 -0.05(-1.67%)
Oct 25, 2010 3.100 3.180 3.000 3.000 685,292 +0.00(+0.00%)
Oct 22, 2010 3.000 3.050 2.860 3.000 621,040 +0.00(+0.00%)
Oct 21, 2010 2.720 3.050 2.720 3.000 1,092,734 +0.24(+8.70%)
Oct 20, 2010 2.650 2.770 2.610 2.760 582,568 +0.13(+4.94%)
Oct 19, 2010 2.450 2.700 2.360 2.630 799,159 +0.18(+7.35%)
Oct 18, 2010 2.460 2.510 2.450 2.450 243,497 -0.09(-3.54%)
Oct 15, 2010 2.500 2.550 2.360 2.540 194,205 -0.01(-0.39%)
Oct 14, 2010 2.620 2.690 2.500 2.550 414,388 -0.10(-3.77%)
Oct 13, 2010 2.620 2.700 2.590 2.650 515,813 +0.03(+1.15%)
Oct 12, 2010 2.580 2.620 2.520 2.620 31,796 -0.01(-0.38%)
Oct 08, 2010 2.570 2.630 2.550 2.630 79,910 +0.04(+1.54%)
Oct 07, 2010 2.540 2.610 2.500 2.590 192,671 +0.01(+0.39%)
Oct 06, 2010 2.480 2.610 2.480 2.580 177,265 +0.07(+2.79%)
Oct 05, 2010 2.500 2.550 2.460 2.510 223,572 +0.01(+0.40%)
Oct 04, 2010 2.490 2.530 2.460 2.500 106,725 -0.03(-1.19%)
Oct 01, 2010 2.400 2.550 2.400 2.530 447,201 +0.13(+5.42%)
Sep 30, 2010 2.410 2.480 2.380 2.400 161,590 -0.04(-1.64%)
Sep 29, 2010 2.530 2.540 2.400 2.440 164,487 -0.11(-4.31%)
Sep 28, 2010 2.510 2.570 2.490 2.550 85,328 +0.01(+0.39%)
Sep 27, 2010 2.570 2.600 2.490 2.540 217,999 -0.03(-1.17%)
Sep 24, 2010 2.480 2.630 2.470 2.570 245,285 +0.07(+2.80%)
Sep 23, 2010 2.350 2.500 2.350 2.500 231,079 +0.14(+5.93%)
Sep 22, 2010 2.280 2.360 2.280 2.360 65,445 +0.06(+2.61%)
Sep 21, 2010 2.360 2.360 2.300 2.300 197,159 -0.06(-2.54%)
Sep 20, 2010 2.370 2.400 2.310 2.360 186,343 -0.04(-1.67%)
Sep 17, 2010 2.250 2.400 2.230 2.400 467,496 +0.07(+3.00%)
Sep 15, 2010 2.230 2.330 2.230 2.330 147,448 +0.09(+4.02%)
Sep 14, 2010 2.330 2.330 2.200 2.240 361,236 -0.09(-3.86%)
Sep 13, 2010 2.440 2.450 2.330 2.330 230,000 -0.05(-2.10%)
Sep 10, 2010 2.370 2.400 2.270 2.380 685,795 +0.10(+4.39%)
Sep 09, 2010 2.210 2.280 2.200 2.280 598,067 +0.14(+6.54%)
Sep 08, 2010 2.190 2.250 2.130 2.140 260,110 +0.02(+0.94%)
Sep 07, 2010 2.130 2.200 2.080 2.120 221,190 -0.02(-0.93%)
Sep 03, 2010 1.950 2.150 1.950 2.140 788,516 +0.19(+9.74%)
Sep 02, 2010 1.850 1.960 1.840 1.950 88,750 +0.10(+5.41%)
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.