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 (%)
Dec 29, 2017 0.4600 0.4600 0.4600 0 +0.02(+4.55%)
Dec 28, 2017 0.4350 0.4550 0.4300 0.4400 955,684 +0.03(+7.32%)
Dec 27, 2017 0.4350 0.4350 0.4100 0.4100 233,710 -0.02(-4.65%)
Dec 22, 2017 0.4250 0.4350 0.4250 0.4300 567,500 -0.01(-1.15%)
Dec 21, 2017 0.4300 0.4400 0.4250 0.4350 469,100 +0.00(+0.00%)
Dec 20, 2017 0.4300 0.4350 0.3900 0.4350 681,474 +0.00(+0.00%)
Dec 19, 2017 0.4350 0.4350 0.4200 0.4350 165,060 +0.01(+1.16%)
Dec 18, 2017 0.4250 0.4300 0.4250 0.4300 115,215 +0.00(+0.00%)
Dec 15, 2017 0.4200 0.4300 0.4200 0.4300 35,780 +0.00(+0.00%)
Dec 14, 2017 0.4300 0.4300 0.4250 0.4300 376,140 +0.00(+0.00%)
Dec 13, 2017 0.4300 0.4350 0.4300 0.4300 55,000 +0.00(+0.00%)
Dec 12, 2017 0.4350 0.4350 0.4200 0.4300 112,000 +0.00(+0.00%)
Dec 11, 2017 0.4300 0.4300 0.4300 0.4300 27,400 +0.00(+0.00%)
Dec 08, 2017 0.4350 0.4350 0.4300 0.4300 29,200 +0.00(+0.00%)
Dec 07, 2017 0.4350 0.4400 0.4300 0.4300 23,600 -0.01(-1.15%)
Dec 06, 2017 0.4350 0.4350 0.4300 0.4350 90,200 -0.01(-1.14%)
Dec 05, 2017 0.4400 0.4450 0.4350 0.4400 45,750 +0.00(+0.00%)
Dec 04, 2017 0.4450 0.4450 0.4300 0.4400 289,614 +0.00(+0.00%)
Dec 01, 2017 0.4500 0.4550 0.4400 0.4400 115,180 +0.00(+0.00%)
Nov 30, 2017 0.4350 0.4400 0.4300 0.4400 93,475 +0.01(+2.33%)
Nov 29, 2017 0.4350 0.4400 0.4300 0.4300 191,931 -0.01(-1.15%)
Nov 28, 2017 0.4300 0.4400 0.4300 0.4350 132,500 +0.00(+0.00%)
Nov 27, 2017 0.4600 0.4600 0.4300 0.4350 189,146 -0.01(-1.14%)
Nov 24, 2017 0.4400 0.4500 0.4300 0.4400 1,718,800 +0.01(+2.33%)
Nov 23, 2017 0.4400 0.4400 0.4200 0.4300 50,200 +0.00(+0.00%)
Nov 22, 2017 0.4150 0.4450 0.4150 0.4300 559,109 +0.01(+2.38%)
Nov 21, 2017 0.4100 0.4300 0.4050 0.4200 426,000 +0.01(+2.44%)
Nov 20, 2017 0.4200 0.4250 0.4050 0.4100 93,995 -0.02(-3.53%)
Nov 17, 2017 0.3950 0.4250 0.3950 0.4250 264,444 +0.03(+8.97%)
Nov 16, 2017 0.3900 0.3950 0.3900 0.3900 51,400 -0.01(-1.27%)
Nov 15, 2017 0.4000 0.4000 0.3900 0.3950 284,600 -0.01(-1.25%)
Nov 14, 2017 0.4000 0.4200 0.4000 0.4000 385,500 -0.01(-1.23%)
Nov 13, 2017 0.4050 0.4050 0.4050 0.4050 100,500 +0.00(+0.00%)
Nov 10, 2017 0.4050 0.4100 0.4000 0.4050 114,130 +0.00(+0.00%)
Nov 09, 2017 0.4050 0.4100 0.4000 0.4050 150,066 -0.00(-1.22%)
Nov 08, 2017 0.4300 0.4300 0.4100 0.4100 256,752 -0.02(-3.53%)
Nov 07, 2017 0.4400 0.4400 0.4200 0.4250 128,200 +0.01(+1.19%)
Nov 06, 2017 0.4100 0.4300 0.4050 0.4200 321,865 +0.01(+2.44%)
Nov 03, 2017 0.4100 0.4100 0.3950 0.4100 236,365 +0.00(+1.23%)
Nov 02, 2017 0.4000 0.4100 0.3900 0.4050 165,350 +0.01(+1.25%)
Nov 01, 2017 0.3850 0.4250 0.3800 0.4000 673,860 +0.02(+3.90%)
Oct 31, 2017 0.3750 0.3850 0.3700 0.3850 192,850 +0.02(+4.05%)
Oct 30, 2017 0.3800 0.3800 0.3700 0.3700 84,500 -0.01(-1.33%)
Oct 27, 2017 0.3550 0.3750 0.3550 0.3750 229,049 +0.02(+4.17%)
Oct 26, 2017 0.3550 0.3650 0.3550 0.3600 246,480 +0.01(+1.41%)
Oct 25, 2017 0.3600 0.3600 0.3550 0.3550 342,300 -0.01(-1.39%)
Oct 24, 2017 0.3750 0.3750 0.3600 0.3600 92,000 +0.00(+0.00%)
Oct 23, 2017 0.3650 0.3650 0.3500 0.3600 1,108,814 -0.02(-4.00%)
Oct 20, 2017 0.3600 0.3750 0.3600 0.3750 334,760 +0.01(+2.74%)
Oct 19, 2017 0.3550 0.3650 0.3500 0.3650 216,947 +0.00(+0.00%)
Oct 18, 2017 0.3500 0.3700 0.3500 0.3650 145,072 +0.02(+4.29%)
Oct 17, 2017 0.3700 0.3700 0.3500 0.3500 303,850 -0.02(-5.41%)
Oct 16, 2017 0.3600 0.3900 0.3550 0.3700 815,325 -0.01(-2.63%)
Oct 13, 2017 0.3150 0.3800 0.3100 0.3800 1,069,819 +0.07(+22.58%)
Oct 12, 2017 0.3100 0.3150 0.3000 0.3100 152,600 +0.01(+1.64%)
Oct 11, 2017 0.3050 0.3100 0.3050 0.3050 47,500 -0.01(-1.61%)
Oct 10, 2017 0.3150 0.3150 0.3050 0.3100 320,500 -0.01(-1.59%)
Oct 06, 2017 0.3200 0.3200 0.3150 0.3150 179,768 -0.01(-1.56%)
Oct 05, 2017 0.3200 0.3300 0.3200 0.3200 285,546 +0.01(+1.59%)
Oct 04, 2017 0.3150 0.3250 0.3150 0.3150 110,500 +0.00(+0.00%)
Oct 03, 2017 0.3200 0.3200 0.3050 0.3150 98,000 -0.01(-1.56%)
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.