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 (%)
Feb 28, 2018 0.4650 0.4900 0.4550 0.4900 222,269 +0.02(+5.38%)
Feb 27, 2018 0.4700 0.4700 0.4600 0.4650 156,150 -0.00(-1.06%)
Feb 26, 2018 0.4700 0.4700 0.4600 0.4700 64,350 +0.00(+0.00%)
Feb 23, 2018 0.4600 0.4700 0.4600 0.4700 160,095 +0.01(+2.17%)
Feb 22, 2018 0.4600 0.4700 0.4600 0.4600 31,200 +0.00(+0.00%)
Feb 21, 2018 0.4700 0.4700 0.4600 0.4600 34,514 -0.01(-1.08%)
Feb 20, 2018 0.4600 0.4700 0.4600 0.4650 206,549 +0.01(+1.09%)
Feb 16, 2018 0.4600 0.4600 0.4600 0 -0.01(-2.13%)
Feb 15, 2018 0.4700 0.4700 0.4700 0.4700 115,716 -0.02(-4.08%)
Feb 14, 2018 0.4750 0.4900 0.4700 0.4900 222,148 +0.02(+4.26%)
Feb 13, 2018 0.4700 0.4900 0.4700 0.4700 136,700 -0.01(-1.05%)
Feb 12, 2018 0.4800 0.4800 0.4650 0.4750 88,550 +0.02(+4.40%)
Feb 09, 2018 0.4550 0.4550 0.4450 0.4550 494,720 -0.01(-1.09%)
Feb 08, 2018 0.4700 0.4800 0.4600 0.4600 354,132 -0.01(-3.16%)
Feb 07, 2018 0.4650 0.4950 0.4650 0.4750 205,200 +0.01(+2.15%)
Feb 06, 2018 0.4700 0.4800 0.4650 0.4650 166,800 -0.00(-1.06%)
Feb 05, 2018 0.4700 0.4800 0.4700 0.4700 221,590 -0.01(-2.08%)
Feb 02, 2018 0.4850 0.4850 0.4750 0.4800 361,080 -0.01(-2.04%)
Feb 01, 2018 0.4900 0.4950 0.4850 0.4900 226,500 -0.01(-1.01%)
Jan 31, 2018 0.4900 0.5000 0.4850 0.4950 333,657 +0.00(+0.00%)
Jan 30, 2018 0.5100 0.5100 0.5100 0.4950 164,500 -0.02(-2.94%)
Jan 29, 2018 0.5000 0.5100 0.4900 0.5100 190,050 +0.02(+3.03%)
Jan 26, 2018 0.5000 0.5100 0.4950 0.4950 171,506 +0.00(+0.00%)
Jan 25, 2018 0.5100 0.5300 0.4950 0.4950 1,216,524 -0.02(-2.94%)
Jan 24, 2018 0.4950 0.5200 0.4950 0.5100 869,618 +0.00(+0.00%)
Jan 23, 2018 0.4900 0.5400 0.4900 0.5100 3,449,350 +0.02(+4.08%)
Jan 22, 2018 0.4800 0.4950 0.4800 0.4900 761,891 +0.00(+0.00%)
Jan 19, 2018 0.4800 0.4900 0.4700 0.4900 750,040 +0.01(+1.03%)
Jan 18, 2018 0.4950 0.4950 0.4800 0.4850 152,573 +0.00(+0.00%)
Jan 17, 2018 0.4950 0.5000 0.4800 0.4850 510,695 -0.02(-3.00%)
Jan 16, 2018 0.5000 0.5300 0.4950 0.5000 320,300 -0.01(-1.96%)
Jan 15, 2018 0.5000 0.5100 0.5000 0.5100 281,010 +0.01(+2.00%)
Jan 12, 2018 0.5000 0.5300 0.4900 0.5000 1,126,800 +0.00(+0.00%)
Jan 11, 2018 0.4900 0.5100 0.4850 0.5000 280,300 +0.01(+2.04%)
Jan 10, 2018 0.5000 0.5000 0.4700 0.4900 330,815 +0.00(+0.00%)
Jan 09, 2018 0.5100 0.5400 0.4900 0.4900 575,065 -0.01(-2.00%)
Jan 08, 2018 0.5100 0.5100 0.4950 0.5000 665,975 +0.01(+2.04%)
Jan 05, 2018 0.4900 0.5100 0.4850 0.4900 479,378 -0.02(-3.92%)
Jan 04, 2018 0.5100 0.5400 0.5000 0.5100 749,952 +0.03(+5.15%)
Jan 03, 2018 0.4650 0.5200 0.4650 0.4850 725,250 +0.02(+4.30%)
Jan 02, 2018 0.4700 0.4700 0.4550 0.4650 163,180 +0.01(+1.09%)
Dec 29, 2017 0.4600 0.4600 0.4600 0 +0.02(+4.55%)
Dec 28, 2017 0.4350 0.4550 0.4300 0.4400 955,684 +0.03(+7.32%)
Dec 27, 2017 0.4350 0.4350 0.4100 0.4100 233,710 -0.02(-4.65%)
Dec 22, 2017 0.4250 0.4350 0.4250 0.4300 567,500 -0.01(-1.15%)
Dec 21, 2017 0.4300 0.4400 0.4250 0.4350 469,100 +0.00(+0.00%)
Dec 20, 2017 0.4300 0.4350 0.3900 0.4350 681,474 +0.00(+0.00%)
Dec 19, 2017 0.4350 0.4350 0.4200 0.4350 165,060 +0.01(+1.16%)
Dec 18, 2017 0.4250 0.4300 0.4250 0.4300 115,215 +0.00(+0.00%)
Dec 15, 2017 0.4200 0.4300 0.4200 0.4300 35,780 +0.00(+0.00%)
Dec 14, 2017 0.4300 0.4300 0.4250 0.4300 376,140 +0.00(+0.00%)
Dec 13, 2017 0.4300 0.4350 0.4300 0.4300 55,000 +0.00(+0.00%)
Dec 12, 2017 0.4350 0.4350 0.4200 0.4300 112,000 +0.00(+0.00%)
Dec 11, 2017 0.4300 0.4300 0.4300 0.4300 27,400 +0.00(+0.00%)
Dec 08, 2017 0.4350 0.4350 0.4300 0.4300 29,200 +0.00(+0.00%)
Dec 07, 2017 0.4350 0.4400 0.4300 0.4300 23,600 -0.01(-1.15%)
Dec 06, 2017 0.4350 0.4350 0.4300 0.4350 90,200 -0.01(-1.14%)
Dec 05, 2017 0.4400 0.4450 0.4350 0.4400 45,750 +0.00(+0.00%)
Dec 04, 2017 0.4450 0.4450 0.4300 0.4400 289,614 +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.