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 (%)
May 31, 2013 0.8300 0.8500 0.8300 0.8500 52,615 +0.00(+0.00%)
May 30, 2013 0.8200 0.8500 0.8100 0.8500 57,005 +0.01(+1.19%)
May 29, 2013 0.8100 0.8400 0.8100 0.8400 85,215 +0.01(+1.20%)
May 28, 2013 0.8100 0.8300 0.8100 0.8300 35,521 +0.01(+1.22%)
May 27, 2013 0.8000 0.8500 0.8000 0.8200 25,006 +0.01(+1.23%)
May 24, 2013 0.8300 0.8400 0.7900 0.8100 104,042 -0.01(-1.22%)
May 23, 2013 0.8200 0.8200 0.8100 0.8200 46,764 +0.00(+0.00%)
May 22, 2013 0.8200 0.8500 0.8200 0.8200 43,095 -0.02(-2.38%)
May 21, 2013 0.8600 0.8600 0.8300 0.8400 41,766 -0.01(-1.18%)
May 17, 2013 0.8500 0.8500 0.8500 0 +0.02(+2.41%)
May 16, 2013 0.8300 0.8500 0.8200 0.8300 89,700 -0.01(-1.19%)
May 15, 2013 0.8800 0.8800 0.8200 0.8400 148,464 -0.02(-2.33%)
May 13, 2013 0.8300 0.8800 0.8300 0.8600 225,210 +0.02(+2.38%)
May 10, 2013 0.8200 0.8600 0.8200 0.8400 246,320 -0.01(-1.18%)
May 09, 2013 0.8500 0.8800 0.8300 0.8500 99,180 +0.00(+0.00%)
May 08, 2013 0.8500 0.8500 0.8200 0.8500 205,535 +0.04(+4.94%)
May 07, 2013 0.8600 0.8600 0.8100 0.8100 15,600 -0.04(-4.71%)
May 06, 2013 0.8200 0.8900 0.8100 0.8500 108,100 +0.02(+2.41%)
May 03, 2013 0.7500 0.8300 0.7500 0.8300 368,500 +0.08(+10.67%)
May 02, 2013 0.7200 0.7500 0.7100 0.7500 51,523 +0.02(+2.74%)
May 01, 2013 0.7300 0.7400 0.7300 0.7300 145,110 -0.02(-2.67%)
Apr 30, 2013 0.7300 0.7900 0.7300 0.7500 27,929 -0.01(-1.32%)
Apr 29, 2013 0.7300 0.7700 0.7000 0.7600 538,550 +0.01(+1.33%)
Apr 26, 2013 0.7700 0.7600 0.7100 0.7500 136,735 -0.01(-1.32%)
Apr 25, 2013 0.7700 0.7800 0.7600 0.7600 501,620 -0.01(-1.30%)
Apr 24, 2013 0.7700 0.7800 0.7700 0.7700 37,625 -0.01(-1.28%)
Apr 23, 2013 0.8000 0.8000 0.7700 0.7800 38,310 -0.02(-2.50%)
Apr 22, 2013 0.8000 0.8100 0.7900 0.8000 63,890 +0.01(+1.27%)
Apr 19, 2013 0.8100 0.8100 0.7900 0.7900 18,300 -0.02(-2.47%)
Apr 18, 2013 0.7700 0.8100 0.7700 0.8100 60,590 +0.04(+5.19%)
Apr 17, 2013 0.7800 0.7800 0.7600 0.7700 158,004 -0.05(-6.10%)
Apr 16, 2013 0.7600 0.8200 0.7600 0.8200 171,780 +0.05(+6.49%)
Apr 15, 2013 0.8100 0.8300 0.7600 0.7700 107,450 -0.05(-6.10%)
Apr 12, 2013 0.8200 0.8700 0.8000 0.8200 224,959 +0.00(+0.00%)
Apr 11, 2013 0.8200 0.8500 0.8100 0.8200 114,690 -0.03(-3.53%)
Apr 10, 2013 0.8500 0.8800 0.8400 0.8500 711,795 +0.00(+0.00%)
Apr 09, 2013 0.8600 0.8600 0.8500 0.8500 11,457 +0.00(+0.00%)
Apr 08, 2013 0.8500 0.8800 0.8500 0.8500 105,300 +0.00(+0.00%)
Apr 05, 2013 0.8500 0.8800 0.8300 0.8500 206,200 -0.01(-1.16%)
Apr 04, 2013 0.8600 0.8700 0.8400 0.8600 200,060 -0.01(-1.15%)
Apr 03, 2013 0.9000 0.9000 0.8500 0.8700 260,492 -0.05(-5.43%)
Apr 02, 2013 0.8100 0.9200 0.8100 0.9200 306,989 +0.12(+15.00%)
Apr 01, 2013 0.7900 0.8100 0.7900 0.8000 82,225 +0.02(+2.56%)
Mar 28, 2013 0.7800 0.7800 0.7800 0 +0.02(+2.63%)
Mar 27, 2013 0.7600 0.7800 0.7600 0.7600 104,300 -0.01(-1.30%)
Mar 26, 2013 0.7700 0.7700 0.7600 0.7700 154,186 +0.00(+0.00%)
Mar 25, 2013 0.7900 0.7900 0.7600 0.7700 78,925 -0.03(-3.75%)
Mar 22, 2013 0.8000 0.8000 0.7800 0.8000 113,950 +0.00(+0.00%)
Mar 21, 2013 0.8000 0.8200 0.7800 0.8000 224,506 +0.03(+3.90%)
Mar 20, 2013 0.8400 0.8400 0.7600 0.7700 363,067 -0.05(-6.10%)
Mar 19, 2013 0.7900 0.8400 0.7500 0.8200 1,083,386 +0.02(+2.50%)
Mar 18, 2013 0.7100 0.8200 0.7100 0.8000 3,001,581 +0.24(+42.86%)
Mar 15, 2013 0.5800 0.5800 0.5500 0.5600 67,850 -0.02(-3.45%)
Mar 14, 2013 0.6000 0.6000 0.5800 0.5800 19,140 +0.00(+0.00%)
Mar 13, 2013 0.5900 0.6200 0.5800 0.5800 66,610 +0.00(+0.00%)
Mar 12, 2013 0.6300 0.6300 0.5600 0.5800 389,016 -0.05(-7.94%)
Mar 11, 2013 0.6300 0.6300 0.6100 0.6300 57,840 +0.00(+0.00%)
Mar 08, 2013 0.6300 0.6700 0.6300 0.6300 157,100 +0.00(+0.00%)
Mar 07, 2013 0.6300 0.6400 0.6300 0.6300 488,900 +0.01(+1.61%)
Mar 06, 2013 0.6500 0.6500 0.6200 0.6200 25,760 +0.00(+0.00%)
Mar 05, 2013 0.6100 0.6600 0.6100 0.6200 118,495 +0.01(+1.64%)
Mar 04, 2013 0.6500 0.6500 0.6000 0.6100 249,893 -0.04(-6.15%)
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.