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 (%)
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%)
Jun 03, 2011 5.400 5.450 5.200 5.330 329,750 +0.81(+17.92%)
May 24, 2011 4.340 4.580 4.250 4.520 478,496 +0.24(+5.61%)
May 20, 2011 4.250 4.300 4.020 4.280 215,233 +0.03(+0.71%)
May 19, 2011 4.350 4.350 4.230 4.250 166,486 -0.10(-2.30%)
May 18, 2011 4.380 4.400 4.320 4.350 290,870 +0.07(+1.64%)
May 17, 2011 4.520 4.560 4.240 4.280 247,081 -0.22(-4.89%)
May 16, 2011 4.700 4.730 4.500 4.500 113,245 -0.26(-5.46%)
May 13, 2011 4.900 4.910 4.680 4.760 168,535 -0.01(-0.21%)
May 12, 2011 4.950 4.950 4.700 4.770 255,320 -0.18(-3.64%)
May 11, 2011 5.350 5.350 4.900 4.950 337,615 -0.35(-6.60%)
May 10, 2011 5.350 5.400 5.290 5.300 156,420 +0.00(+0.00%)
May 09, 2011 5.230 5.400 5.230 5.300 335,929 +0.05(+0.95%)
May 06, 2011 5.350 5.360 5.200 5.250 128,763 +0.06(+1.16%)
May 05, 2011 5.310 5.320 5.130 5.190 299,136 -0.22(-4.07%)
May 04, 2011 5.540 5.540 5.340 5.410 382,136 -0.18(-3.22%)
May 03, 2011 5.860 5.870 5.400 5.590 327,821 -0.38(-6.37%)
May 02, 2011 5.880 6.000 5.880 5.970 251,931 -0.08(-1.32%)
Apr 29, 2011 5.970 6.050 5.890 6.050 265,542 +0.11(+1.85%)
Apr 28, 2011 6.090 6.090 5.860 5.940 93,853 -0.12(-1.98%)
Apr 27, 2011 6.030 6.100 5.940 6.060 190,519 -0.05(-0.82%)
Apr 26, 2011 6.150 6.150 5.970 6.110 186,358 +0.05(+0.83%)
Apr 25, 2011 6.020 6.080 5.960 6.060 61,090 +0.07(+1.17%)
Apr 21, 2011 6.000 6.030 5.930 5.990 2,220,332 -0.01(-0.17%)
Apr 20, 2011 5.800 6.100 5.800 6.000 270,489 +0.23(+3.99%)
Apr 19, 2011 5.890 5.890 5.660 5.770 372,166 -0.15(-2.53%)
Apr 18, 2011 6.070 6.070 5.810 5.920 316,261 -0.15(-2.47%)
Apr 15, 2011 5.750 6.240 5.740 6.070 258,225 +0.23(+3.94%)
Apr 14, 2011 5.600 5.870 5.600 5.840 260,363 +0.13(+2.28%)
Apr 13, 2011 5.990 6.030 5.700 5.710 932,014 -0.34(-5.62%)
Apr 12, 2011 6.150 6.250 5.940 6.050 922,666 +0.00(+0.00%)
Apr 11, 2011 5.820 6.860 5.750 6.050 1,532,082 +0.31(+5.40%)
Apr 08, 2011 5.230 5.770 5.230 5.740 1,164,416 +0.49(+9.33%)
Apr 07, 2011 4.930 5.290 4.930 5.250 2,738,223 +0.26(+5.21%)
Apr 06, 2011 5.050 5.050 4.950 4.990 514,231 -0.01(-0.20%)
Apr 05, 2011 4.970 5.090 4.950 5.000 2,188,685 +0.08(+1.63%)
Apr 04, 2011 4.900 5.000 4.850 4.920 115,786 +0.02(+0.41%)
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.