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 (%)
Aug 31, 2011 3.100 3.350 3.040 3.200 291,317 +0.13(+4.23%)
Aug 30, 2011 2.850 3.150 2.850 3.070 277,591 +0.22(+7.72%)
Aug 29, 2011 3.040 3.040 2.820 2.850 191,882 -0.11(-3.72%)
Aug 26, 2011 3.000 3.020 2.910 2.960 118,354 -0.03(-1.00%)
Aug 25, 2011 2.840 3.020 2.810 2.990 591,639 +0.19(+6.79%)
Aug 24, 2011 2.680 2.810 2.640 2.800 368,491 +0.16(+6.06%)
Aug 23, 2011 2.610 2.680 2.470 2.640 406,141 +0.06(+2.33%)
Aug 22, 2011 2.590 2.670 2.540 2.580 155,412 +0.03(+1.18%)
Aug 19, 2011 2.560 2.670 2.500 2.550 453,790 -0.06(-2.30%)
Aug 18, 2011 2.450 2.670 2.330 2.610 422,143 +0.02(+0.77%)
Aug 17, 2011 2.700 2.700 2.400 2.590 749,655 -0.06(-2.26%)
Aug 16, 2011 2.760 2.810 2.640 2.650 498,888 -0.20(-7.02%)
Aug 15, 2011 2.900 2.930 2.800 2.850 571,429 +0.00(+0.00%)
Aug 12, 2011 3.100 3.100 2.690 2.850 1,148,852 -0.11(-3.72%)
Aug 11, 2011 3.100 3.100 2.950 2.960 451,804 -0.04(-1.33%)
Aug 10, 2011 2.990 3.120 2.960 3.000 794,369 +0.02(+0.67%)
Aug 09, 2011 2.900 3.050 2.890 2.980 284,442 +0.08(+2.76%)
Aug 08, 2011 2.860 3.060 2.820 2.900 331,330 -0.30(-9.38%)
Aug 05, 2011 3.820 3.820 3.120 3.200 921,407 -0.33(-9.35%)
Aug 04, 2011 4.080 4.100 3.520 3.530 2,203,000 -0.62(-14.94%)
Aug 03, 2011 4.340 4.360 4.100 4.150 115,339 -0.24(-5.47%)
Aug 02, 2011 4.370 4.660 4.270 4.390 144,275 +0.08(+1.86%)
Jul 29, 2011 4.300 4.310 4.070 4.310 245,459 +0.01(+0.23%)
Jul 28, 2011 4.340 4.440 4.250 4.300 362,136 -0.15(-3.37%)
Jul 27, 2011 4.620 4.620 4.350 4.450 99,726 -0.30(-6.32%)
Jul 26, 2011 4.720 4.850 4.720 4.750 46,102 -0.10(-2.06%)
Jul 25, 2011 4.800 4.870 4.610 4.850 41,652 -0.04(-0.82%)
Jul 22, 2011 4.900 4.940 4.820 4.890 268,500 -0.03(-0.61%)
Jul 21, 2011 4.440 4.970 4.440 4.920 465,807 +0.47(+10.56%)
Jul 20, 2011 4.210 4.460 4.130 4.450 132,638 +0.27(+6.46%)
Jul 19, 2011 4.180 4.250 4.120 4.180 43,251 -0.07(-1.65%)
Jul 18, 2011 4.250 4.270 4.060 4.250 82,004 -0.05(-1.16%)
Jul 15, 2011 4.330 4.330 4.280 4.300 244,074 -0.03(-0.69%)
Jul 14, 2011 4.300 4.350 4.250 4.330 195,797 +0.03(+0.70%)
Jul 13, 2011 4.220 4.310 4.210 4.300 205,294 -0.02(-0.46%)
Jul 12, 2011 4.280 4.350 4.250 4.320 139,186 -0.04(-0.92%)
Jul 11, 2011 4.480 4.510 4.320 4.360 211,146 -0.20(-4.39%)
Jul 08, 2011 4.610 4.610 4.540 4.560 62,362 -0.07(-1.51%)
Jul 07, 2011 4.570 4.650 4.570 4.630 147,386 +0.08(+1.76%)
Jul 06, 2011 4.690 4.690 4.480 4.550 61,813 -0.10(-2.15%)
Jul 05, 2011 4.660 4.690 4.370 4.650 154,474 -0.04(-0.85%)
Jul 04, 2011 4.450 4.700 4.290 4.690 125,312 +0.07(+1.52%)
Jun 30, 2011 4.450 4.720 4.450 4.620 271,364 +0.09(+1.99%)
Jun 29, 2011 4.490 4.600 4.430 4.530 168,448 +0.10(+2.26%)
Jun 28, 2011 4.300 4.440 4.250 4.430 76,265 +0.15(+3.50%)
Jun 27, 2011 4.350 4.400 4.280 4.280 232,209 -0.12(-2.73%)
Jun 24, 2011 4.500 4.500 4.350 4.400 32,813 -0.11(-2.44%)
Jun 23, 2011 4.380 4.580 4.350 4.510 220,198 -0.14(-3.01%)
Jun 22, 2011 4.490 4.750 4.450 4.650 389,210 +0.24(+5.44%)
Jun 21, 2011 4.170 4.500 4.150 4.410 388,519 +0.24(+5.76%)
Jun 20, 2011 4.190 4.230 4.160 4.170 236,481 -0.18(-4.14%)
Jun 17, 2011 4.530 4.540 4.220 4.350 359,389 -0.22(-4.81%)
Jun 16, 2011 4.930 4.930 4.520 4.570 524,094 -0.31(-6.35%)
Jun 15, 2011 4.860 4.900 4.780 4.880 230,139 -0.08(-1.61%)
Jun 14, 2011 4.820 5.000 4.820 4.960 165,637 +0.14(+2.90%)
Jun 13, 2011 5.000 5.010 4.820 4.820 178,333 -0.18(-3.60%)
Jun 10, 2011 5.080 5.080 4.890 5.000 155,187 -0.08(-1.57%)
Jun 09, 2011 4.950 5.100 4.880 5.080 134,174 +0.15(+3.04%)
Jun 08, 2011 5.010 5.030 4.820 4.930 590,780 -0.10(-1.99%)
Jun 07, 2011 5.190 5.220 5.030 5.030 35,379 -0.21(-4.01%)
Jun 06, 2011 5.400 5.400 5.130 5.240 61,138 -0.09(-1.69%)
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.