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, 2015 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Jun 29, 2015 0.5700 0.5700 0.5000 0.5200 173,148 -0.05(-8.77%)
Jun 26, 2015 0.5900 0.6000 0.5700 0.5700 74,209 -0.03(-5.00%)
Jun 25, 2015 0.6100 0.6200 0.5800 0.6000 335,128 -0.02(-3.23%)
Jun 24, 2015 0.6400 0.6400 0.6200 0.6200 48,600 -0.03(-4.62%)
Jun 23, 2015 0.6100 0.6800 0.6100 0.6500 946,900 +0.03(+4.84%)
Jun 22, 2015 0.6600 0.6600 0.6200 0.6200 311,009 -0.06(-8.82%)
Jun 19, 2015 0.6700 0.6800 0.6600 0.6800 182,895 -0.02(-2.86%)
Jun 18, 2015 0.6700 0.7100 0.6700 0.7000 162,111 +0.01(+1.45%)
Jun 17, 2015 0.7000 0.7200 0.6800 0.6900 248,036 -0.01(-1.43%)
Jun 16, 2015 0.7300 0.7500 0.7000 0.7000 143,982 -0.04(-5.41%)
Jun 15, 2015 0.7700 0.7700 0.7200 0.7400 71,315 -0.03(-3.90%)
Jun 12, 2015 0.7800 0.7800 0.7400 0.7700 192,050 -0.03(-3.75%)
Jun 11, 2015 0.8000 0.8200 0.7800 0.8000 44,749 -0.01(-1.23%)
Jun 10, 2015 0.8000 0.8200 0.8000 0.8100 21,183 -0.01(-1.22%)
Jun 09, 2015 0.7900 0.8300 0.7600 0.8200 255,228 +0.03(+3.80%)
Jun 08, 2015 0.7500 0.7900 0.7200 0.7900 79,269 +0.01(+1.28%)
Jun 05, 2015 0.7400 0.7800 0.7400 0.7800 38,421 +0.02(+2.63%)
Jun 04, 2015 0.7900 0.7900 0.7400 0.7600 92,900 -0.03(-3.80%)
Jun 03, 2015 0.8000 0.8000 0.7800 0.7900 45,600 -0.01(-1.25%)
Jun 02, 2015 0.7700 0.8200 0.7700 0.8000 133,731 +0.03(+3.90%)
Jun 01, 2015 0.7800 0.7900 0.7600 0.7700 25,825 -0.03(-3.75%)
May 29, 2015 0.7500 0.8000 0.7200 0.8000 425,443 +0.05(+6.67%)
May 28, 2015 0.7900 0.8000 0.7500 0.7500 238,835 -0.05(-6.25%)
May 27, 2015 0.8000 0.8000 0.7800 0.8000 136,191 -0.01(-1.23%)
May 26, 2015 0.8300 0.8500 0.8000 0.8100 228,535 -0.03(-3.57%)
May 25, 2015 0.8600 0.8600 0.8100 0.8400 302,065 -0.03(-3.45%)
May 22, 2015 0.8900 0.9000 0.8600 0.8700 53,908 -0.03(-3.33%)
May 21, 2015 0.9000 0.9500 0.8900 0.9000 421,905 -0.01(-1.10%)
May 20, 2015 0.8400 0.9100 0.8200 0.9100 321,424 +0.05(+5.81%)
May 19, 2015 0.8400 0.8800 0.7500 0.8600 670,449 +0.04(+4.88%)
May 15, 2015 0.8200 0.8200 0.8200 0 -0.03(-3.53%)
May 14, 2015 0.9000 0.9200 0.8400 0.8500 337,005 -0.05(-5.56%)
May 13, 2015 0.9300 0.9300 0.8900 0.9000 173,170 -0.05(-5.26%)
May 12, 2015 0.9300 0.9600 0.8800 0.9500 860,128 +0.00(+0.00%)
May 11, 2015 0.8500 0.9700 0.8500 0.9500 1,239,448 +0.07(+7.95%)
May 08, 2015 0.7800 0.8800 0.7800 0.8800 979,656 +0.11(+14.29%)
May 07, 2015 0.8200 0.8200 0.7700 0.7700 225,969 -0.07(-8.33%)
May 06, 2015 0.7900 0.8500 0.7700 0.8400 809,670 +0.08(+10.53%)
May 05, 2015 0.7900 0.8200 0.7600 0.7600 293,750 -0.03(-3.80%)
May 04, 2015 0.8000 0.8200 0.7800 0.7900 130,621 +0.03(+3.95%)
May 01, 2015 0.7000 0.8100 0.6800 0.7600 743,020 +0.06(+8.57%)
Apr 30, 2015 0.6900 0.7000 0.6600 0.7000 233,808 +0.02(+2.94%)
Apr 29, 2015 0.6000 0.6800 0.6000 0.6800 496,801 +0.08(+13.33%)
Apr 28, 2015 0.5700 0.6100 0.5600 0.6000 1,180,350 +0.01(+1.69%)
Apr 27, 2015 0.5200 0.6200 0.5100 0.5900 518,748 +0.06(+11.32%)
Apr 24, 2015 0.5300 0.5500 0.5200 0.5300 133,978 +0.01(+1.92%)
Apr 23, 2015 0.5400 0.5400 0.5200 0.5200 161,689 -0.03(-5.45%)
Apr 22, 2015 0.5800 0.6000 0.5500 0.5500 91,507 -0.02(-3.51%)
Apr 21, 2015 0.6000 0.6200 0.5500 0.5700 140,472 -0.04(-6.56%)
Apr 20, 2015 0.6100 0.6300 0.6000 0.6100 103,850 +0.00(+0.00%)
Apr 17, 2015 0.5900 0.6500 0.5900 0.6100 183,945 +0.00(+0.00%)
Apr 16, 2015 0.5200 0.6100 0.5200 0.6100 551,938 +0.07(+12.96%)
Apr 15, 2015 0.5000 0.5600 0.5000 0.5400 335,480 +0.02(+3.85%)
Apr 14, 2015 0.5200 0.5200 0.4900 0.5200 115,445 +0.02(+4.00%)
Apr 13, 2015 0.5000 0.5100 0.5000 0.5000 41,892 +0.00(+0.00%)
Apr 10, 2015 0.5100 0.5200 0.5000 0.5000 53,750 -0.03(-5.66%)
Apr 09, 2015 0.5400 0.5500 0.5100 0.5300 50,786 -0.01(-1.85%)
Apr 08, 2015 0.5500 0.5500 0.5000 0.5400 125,560 -0.01(-1.82%)
Apr 07, 2015 0.5500 0.5500 0.5000 0.5500 112,416 +0.02(+3.77%)
Apr 06, 2015 0.5200 0.5500 0.5100 0.5300 26,736 +0.00(+0.00%)
Apr 02, 2015 0.5300 0.5300 0.5300 0 -0.02(-3.64%)
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.