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 (%)
Mar 30, 2012 1.650 1.670 1.620 1.640 79,174 +0.03(+1.86%)
Mar 29, 2012 1.550 1.610 1.540 1.610 86,445 +0.00(+0.00%)
Mar 28, 2012 1.570 1.610 1.530 1.610 158,935 +0.04(+2.55%)
Mar 27, 2012 1.640 1.640 1.550 1.570 86,111 -0.04(-2.48%)
Mar 26, 2012 1.660 1.700 1.600 1.610 148,268 -0.06(-3.59%)
Mar 23, 2012 1.690 1.690 1.660 1.670 40,252 -0.02(-1.18%)
Mar 22, 2012 1.680 1.720 1.670 1.690 45,909 -0.02(-1.17%)
Mar 21, 2012 1.750 1.750 1.680 1.710 64,073 -0.07(-3.93%)
Mar 20, 2012 1.750 1.780 1.720 1.780 60,143 -0.01(-0.56%)
Mar 19, 2012 1.690 1.790 1.690 1.790 74,042 +0.09(+5.29%)
Mar 16, 2012 1.720 1.770 1.690 1.700 110,833 +0.01(+0.59%)
Mar 15, 2012 1.680 1.780 1.660 1.690 168,425 +0.03(+1.81%)
Mar 14, 2012 1.750 1.750 1.650 1.660 79,906 -0.10(-5.68%)
Mar 13, 2012 1.810 1.810 1.750 1.760 78,132 -0.05(-2.76%)
Mar 12, 2012 1.830 1.880 1.810 1.810 79,513 -0.07(-3.72%)
Mar 09, 2012 1.960 2.050 1.880 1.880 179,376 -0.04(-2.08%)
Mar 08, 2012 1.850 1.940 1.850 1.920 371,081 +0.08(+4.35%)
Mar 07, 2012 1.830 1.860 1.790 1.840 143,832 +0.06(+3.37%)
Mar 06, 2012 1.730 1.820 1.730 1.780 240,847 -0.01(-0.56%)
Mar 05, 2012 1.740 1.790 1.730 1.790 163,816 +0.06(+3.47%)
Mar 02, 2012 1.710 1.750 1.710 1.730 62,827 +0.03(+1.76%)
Mar 01, 2012 1.760 1.790 1.700 1.700 107,823 -0.13(-7.10%)
Feb 29, 2012 1.860 1.860 1.800 1.830 105,652 +0.02(+1.10%)
Feb 28, 2012 1.800 1.810 1.750 1.810 136,919 +0.01(+0.56%)
Feb 27, 2012 1.750 1.800 1.720 1.800 156,500 +0.05(+2.86%)
Feb 24, 2012 1.750 1.770 1.700 1.750 169,319 -0.03(-1.69%)
Feb 23, 2012 1.820 1.820 1.750 1.780 150,471 -0.02(-1.11%)
Feb 22, 2012 1.690 1.820 1.660 1.800 216,601 +0.07(+4.05%)
Feb 21, 2012 1.520 1.730 1.520 1.730 282,229 +0.19(+12.34%)
Feb 17, 2012 1.540 1.540 1.540 0 +0.05(+3.36%)
Feb 16, 2012 1.540 1.540 1.480 1.490 98,267 -0.05(-3.25%)
Feb 15, 2012 1.530 1.600 1.510 1.540 164,526 +0.01(+0.65%)
Feb 14, 2012 1.570 1.590 1.500 1.530 145,573 -0.10(-6.13%)
Feb 13, 2012 1.720 1.750 1.630 1.630 109,953 -0.07(-4.12%)
Feb 10, 2012 1.700 1.730 1.680 1.700 44,015 -0.02(-1.16%)
Feb 09, 2012 1.730 1.750 1.690 1.720 101,602 -0.03(-1.71%)
Feb 08, 2012 1.740 1.790 1.740 1.750 87,616 +0.00(+0.00%)
Feb 07, 2012 1.710 1.780 1.690 1.750 158,957 +0.03(+1.74%)
Feb 06, 2012 1.710 1.750 1.690 1.720 107,733 +0.01(+0.58%)
Feb 03, 2012 1.850 1.850 1.690 1.710 859,858 -0.14(-7.57%)
Feb 02, 2012 1.760 1.850 1.750 1.850 133,075 +0.04(+2.21%)
Feb 01, 2012 1.830 1.830 1.760 1.810 104,949 +0.03(+1.69%)
Jan 31, 2012 1.870 1.870 1.780 1.780 106,503 -0.04(-2.20%)
Jan 30, 2012 1.790 1.820 1.740 1.820 122,228 +0.03(+1.68%)
Jan 27, 2012 1.850 1.890 1.720 1.790 311,675 -0.11(-5.79%)
Jan 26, 2012 2.020 2.020 1.870 1.900 171,405 -0.12(-5.94%)
Jan 25, 2012 2.040 2.050 1.970 2.020 167,616 -0.03(-1.46%)
Jan 24, 2012 2.090 2.090 2.030 2.050 169,424 -0.05(-2.38%)
Jan 23, 2012 2.100 2.150 2.080 2.100 98,342 -0.02(-0.94%)
Jan 20, 2012 2.130 2.140 2.030 2.120 197,885 -0.04(-1.85%)
Jan 19, 2012 1.980 2.250 1.940 2.160 616,653 +0.25(+13.09%)
Jan 18, 2012 1.910 1.940 1.880 1.910 103,676 +0.04(+2.14%)
Jan 17, 2012 1.920 1.930 1.870 1.870 79,306 +0.01(+0.54%)
Jan 16, 2012 1.860 1.930 1.860 1.860 67,862 -0.01(-0.53%)
Jan 13, 2012 1.820 1.920 1.690 1.870 156,951 -0.01(-0.53%)
Jan 12, 2012 1.980 1.980 1.870 1.880 264,284 -0.03(-1.57%)
Jan 11, 2012 1.800 1.980 1.650 1.910 2,371,577 +0.14(+7.91%)
Jan 10, 2012 1.600 1.860 1.590 1.770 410,820 +0.22(+14.19%)
Jan 09, 2012 1.540 1.570 1.540 1.550 393,957 +0.04(+2.65%)
Jan 06, 2012 1.550 1.560 1.500 1.510 535,312 -0.02(-1.31%)
Jan 05, 2012 1.520 1.530 1.470 1.530 95,984 +0.03(+2.00%)
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.