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 (%)
Jul 31, 2017 0.2100 0.2800 0.2000 0.2800 4,691,510 +0.08(+36.59%)
Jul 28, 2017 0.2100 0.2300 0.2050 0.2050 688,400 -0.01(-4.65%)
Jul 27, 2017 0.1950 0.2150 0.1950 0.2150 344,000 +0.02(+10.26%)
Jul 26, 2017 0.2000 0.2050 0.1900 0.1950 53,663 +0.01(+2.63%)
Jul 25, 2017 0.2050 0.2100 0.1900 0.1900 77,552 -0.01(-7.32%)
Jul 24, 2017 0.2000 0.2050 0.1900 0.2050 459,000 +0.00(+2.50%)
Jul 21, 2017 0.1950 0.2000 0.1950 0.2000 41,500 +0.01(+2.56%)
Jul 20, 2017 0.1900 0.2000 0.1850 0.1950 36,100 -0.01(-2.50%)
Jul 19, 2017 0.1850 0.2000 0.1800 0.2000 197,500 +0.02(+8.11%)
Jul 18, 2017 0.1800 0.1850 0.1800 0.1850 121,388 +0.01(+8.82%)
Jul 17, 2017 0.1700 0.1800 0.1700 0.1700 33,500 -0.01(-5.56%)
Jul 14, 2017 0.1750 0.1800 0.1750 0.1800 25,050 +0.01(+5.88%)
Jul 13, 2017 0.1800 0.1800 0.1700 0.1700 33,000 -0.01(-5.56%)
Jul 12, 2017 0.1750 0.1800 0.1750 0.1800 13,500 +0.01(+2.86%)
Jul 11, 2017 0.1750 0.1750 0.1750 0.1750 14,000 +0.00(+0.00%)
Jul 10, 2017 0.1700 0.1750 0.1700 0.1750 10,250 -0.01(-2.78%)
Jul 07, 2017 0.1750 0.1850 0.1700 0.1800 62,996 +0.00(+0.00%)
Jul 06, 2017 0.1750 0.1800 0.1750 0.1800 32,560 +0.01(+2.86%)
Jul 05, 2017 0.1700 0.1800 0.1700 0.1750 53,000 +0.00(+0.00%)
Jul 04, 2017 0.1750 0.1800 0.1750 0.1750 20,575 -0.01(-2.78%)
Jul 03, 2017 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jun 30, 2017 0.1750 0.1800 0.1750 0.1800 3,950 +0.01(+5.88%)
Jun 29, 2017 0.1700 0.1800 0.1700 0.1700 74,700 -0.00(-2.86%)
Jun 28, 2017 0.1750 0.1850 0.1700 0.1750 33,610 +0.00(+0.00%)
Jun 27, 2017 0.1750 0.1750 0.1750 0.1750 1,100 -0.01(-2.78%)
Jun 26, 2017 0.1750 0.1800 0.1750 0.1800 172,200 +0.00(+0.00%)
Jun 23, 2017 0.1750 0.1800 0.1750 0.1800 68,500 +0.00(+0.00%)
Jun 22, 2017 0.1750 0.1800 0.1750 0.1800 27,500 +0.01(+2.86%)
Jun 21, 2017 0.1800 0.1900 0.1750 0.1750 195,900 +0.00(+0.00%)
Jun 20, 2017 0.1700 0.1800 0.1700 0.1750 68,500 -0.01(-2.78%)
Jun 19, 2017 0.1900 0.1900 0.1700 0.1800 75,400 +0.00(+0.00%)
Jun 16, 2017 0.1800 0.1800 0.1800 0.1800 13,319 -0.01(-2.70%)
Jun 15, 2017 0.1800 0.1850 0.1750 0.1850 43,327 +0.01(+2.78%)
Jun 14, 2017 0.1850 0.1850 0.1800 0.1800 47,422 +0.00(+0.00%)
Jun 13, 2017 0.1900 0.1900 0.1800 0.1800 149,700 -0.02(-7.69%)
Jun 12, 2017 0.1950 0.1950 0.1950 0.1950 5,000 +0.01(+2.63%)
Jun 09, 2017 0.1950 0.1950 0.1900 0.1900 50,250 -0.01(-2.56%)
Jun 08, 2017 0.1950 0.1950 0.1900 0.1950 26,204 +0.00(+0.00%)
Jun 07, 2017 0.1950 0.2000 0.1950 0.1950 59,350 -0.01(-4.88%)
Jun 06, 2017 0.2000 0.2050 0.2000 0.2050 50,500 +0.00(+2.50%)
Jun 05, 2017 0.2000 0.2000 0.1950 0.2000 43,000 +0.00(+0.00%)
Jun 02, 2017 0.2000 0.2000 0.2000 0.2000 14,500 +0.00(+0.00%)
Jun 01, 2017 0.2100 0.2100 0.2000 0.2000 36,000 -0.01(-4.76%)
May 31, 2017 0.2100 0.2100 0.2050 0.2100 62,200 +0.01(+2.44%)
May 30, 2017 0.2050 0.2100 0.2050 0.2050 83,500 +0.00(+0.00%)
May 29, 2017 0.2050 0.2050 0.2050 0.2050 2,600 -0.01(-4.65%)
May 26, 2017 0.2100 0.2150 0.2100 0.2150 22,900 +0.01(+2.38%)
May 25, 2017 0.2100 0.2200 0.2050 0.2100 58,000 -0.01(-2.33%)
May 24, 2017 0.2200 0.2200 0.2050 0.2150 143,200 +0.00(+0.00%)
May 23, 2017 0.2200 0.2200 0.2150 0.2150 107,509 +0.01(+4.88%)
May 19, 2017 0.2150 0.2150 0.2050 0.2050 134,780 +0.00(+0.00%)
May 18, 2017 0.2050 0.2050 0.2050 0.2050 250,000 +0.00(+0.00%)
May 17, 2017 0.2100 0.2100 0.2050 0.2050 136,900 -0.01(-2.38%)
May 16, 2017 0.2150 0.2150 0.2100 0.2100 126,930 -0.01(-4.55%)
May 15, 2017 0.2200 0.2300 0.2150 0.2200 149,300 +0.00(+0.00%)
May 12, 2017 0.2200 0.2250 0.2200 0.2200 200,500 +0.00(+0.00%)
May 11, 2017 0.2200 0.2250 0.2200 0.2200 93,000 +0.00(+0.00%)
May 10, 2017 0.2100 0.2250 0.2100 0.2200 263,143 +0.02(+7.32%)
May 09, 2017 0.2100 0.2150 0.2050 0.2050 11,500 -0.01(-4.65%)
May 08, 2017 0.2100 0.2150 0.2100 0.2150 126,525 +0.01(+2.38%)
May 05, 2017 0.2050 0.2100 0.2050 0.2100 44,195 +0.00(+0.00%)
May 04, 2017 0.2200 0.2200 0.2050 0.2100 69,700 -0.01(-2.33%)
May 03, 2017 0.2200 0.2200 0.2150 0.2150 105,200 -0.01(-2.27%)
May 02, 2017 0.2250 0.2250 0.2200 0.2200 5,715 -0.01(-2.22%)
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.