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 (%)
Aug 31, 2017 0.2600 0.2650 0.2600 0.2650 84,000 +0.01(+3.92%)
Aug 30, 2017 0.2550 0.2550 0.2550 0.2550 20,045 +0.00(+0.00%)
Aug 29, 2017 0.2550 0.2550 0.2500 0.2550 129,100 +0.00(+0.00%)
Aug 28, 2017 0.2600 0.2600 0.2550 0.2550 192,650 -0.01(-1.92%)
Aug 25, 2017 0.2600 0.2650 0.2600 0.2600 13,380 +0.00(+0.00%)
Aug 24, 2017 0.2600 0.2650 0.2600 0.2600 231,000 -0.01(-3.70%)
Aug 23, 2017 0.2650 0.2700 0.2650 0.2700 71,960 -0.01(-3.57%)
Aug 22, 2017 0.2650 0.2800 0.2650 0.2800 579,290 +0.01(+1.82%)
Aug 21, 2017 0.2800 0.2800 0.2650 0.2750 240,000 +0.00(+0.00%)
Aug 18, 2017 0.2750 0.2800 0.2650 0.2750 945,700 +0.01(+1.85%)
Aug 17, 2017 0.2800 0.2800 0.2700 0.2700 1,056,400 -0.01(-1.82%)
Aug 16, 2017 0.2750 0.2800 0.2750 0.2750 155,950 -0.01(-1.79%)
Aug 15, 2017 0.2700 0.2850 0.2650 0.2800 1,453,742 +0.01(+1.82%)
Aug 14, 2017 0.2600 0.2900 0.2600 0.2750 1,736,025 +0.02(+5.77%)
Aug 11, 2017 0.2600 0.2600 0.2500 0.2600 686,100 -0.01(-1.89%)
Aug 10, 2017 0.2550 0.2650 0.2500 0.2650 1,072,640 +0.01(+3.92%)
Aug 09, 2017 0.2700 0.2700 0.2550 0.2550 35,700 -0.02(-5.56%)
Aug 08, 2017 0.2600 0.2700 0.2550 0.2700 167,348 +0.00(+0.00%)
Aug 04, 2017 0.2550 0.2700 0.2550 0.2700 164,550 +0.03(+10.20%)
Aug 03, 2017 0.2400 0.2600 0.2400 0.2450 166,200 +0.00(+0.00%)
Aug 02, 2017 0.2450 0.2450 0.2350 0.2450 125,500 +0.01(+2.08%)
Aug 01, 2017 0.2650 0.2650 0.2300 0.2400 918,974 -0.04(-14.29%)
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%)
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.