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, 2011 5.470 5.500 5.100 5.370 134,748 -0.16(-2.89%)
Feb 25, 2011 5.600 5.600 5.500 5.530 139,917 +0.03(+0.55%)
Feb 24, 2011 5.450 5.610 5.450 5.500 330,747 +0.06(+1.10%)
Feb 23, 2011 5.470 5.540 5.400 5.440 382,840 -0.01(-0.18%)
Feb 22, 2011 5.410 5.660 5.380 5.450 397,327 +0.13(+2.44%)
Feb 18, 2011 5.300 5.370 5.290 5.320 211,815 +0.03(+0.57%)
Feb 17, 2011 5.430 5.440 5.250 5.290 789,843 -0.11(-2.04%)
Feb 16, 2011 5.000 5.400 4.820 5.400 2,451,244 +0.75(+16.13%)
Feb 15, 2011 4.650 4.670 4.600 4.650 92,208 -0.03(-0.64%)
Feb 14, 2011 4.720 4.720 4.600 4.680 162,827 +0.08(+1.74%)
Feb 11, 2011 4.650 4.650 4.510 4.600 68,565 -0.05(-1.08%)
Feb 10, 2011 4.780 4.780 4.620 4.650 293,052 -0.07(-1.48%)
Feb 09, 2011 4.500 4.750 4.500 4.720 385,620 +0.23(+5.12%)
Feb 08, 2011 4.390 4.490 4.340 4.490 177,210 +0.03(+0.67%)
Feb 07, 2011 4.410 4.460 4.220 4.460 779,619 +0.01(+0.22%)
Feb 04, 2011 4.500 4.550 4.420 4.450 420,239 -0.10(-2.20%)
Feb 03, 2011 4.650 4.660 4.470 4.550 550,067 -0.13(-2.78%)
Feb 02, 2011 4.680 4.740 4.460 4.680 404,735 -0.10(-2.09%)
Feb 01, 2011 4.800 4.800 4.590 4.780 411,482 -0.06(-1.24%)
Jan 31, 2011 4.880 4.900 4.820 4.840 351,797 -0.13(-2.62%)
Jan 28, 2011 4.810 4.970 4.810 4.970 725,922 +0.02(+0.40%)
Jan 27, 2011 4.890 5.040 4.510 4.950 756,342 -0.09(-1.79%)
Jan 26, 2011 4.890 5.050 4.810 5.040 537,594 +0.11(+2.23%)
Jan 25, 2011 5.320 5.320 4.730 4.930 1,403,736 -0.39(-7.33%)
Jan 24, 2011 5.300 5.500 5.220 5.320 373,094 +0.00(+0.00%)
Jan 21, 2011 5.330 5.600 5.260 5.320 566,516 -0.02(-0.37%)
Jan 20, 2011 5.260 5.340 5.200 5.340 692,416 +0.03(+0.56%)
Jan 19, 2011 5.290 5.320 5.270 5.310 1,376,946 +0.00(+0.00%)
Jan 18, 2011 5.170 5.310 5.170 5.310 349,055 +0.11(+2.12%)
Jan 17, 2011 5.290 5.310 5.150 5.200 102,685 -0.09(-1.70%)
Jan 14, 2011 4.900 5.300 4.800 5.290 740,168 +0.29(+5.80%)
Jan 13, 2011 4.860 5.090 4.860 5.000 1,016,447 -0.18(-3.47%)
Jan 12, 2011 4.410 5.180 4.350 5.180 2,373,662 +0.76(+17.19%)
Jan 11, 2011 3.960 4.430 3.960 4.420 573,300 +0.36(+8.87%)
Jan 10, 2011 4.200 4.250 4.060 4.060 163,254 -0.15(-3.56%)
Jan 07, 2011 3.860 4.370 3.840 4.210 1,287,152 +0.25(+6.31%)
Jan 06, 2011 3.350 3.960 3.350 3.960 1,295,713 +0.57(+16.81%)
Jan 05, 2011 3.270 3.410 3.090 3.390 511,387 +0.10(+3.04%)
Jan 04, 2011 3.380 3.380 3.200 3.290 403,362 -0.11(-3.24%)
Dec 31, 2010 3.350 3.400 3.350 3.400 254,975 +0.05(+1.49%)
Dec 30, 2010 3.340 3.420 3.230 3.350 139,431 +0.00(+0.00%)
Dec 29, 2010 3.320 3.370 3.090 3.350 137,657 +0.01(+0.30%)
Dec 24, 2010 3.350 3.360 3.320 3.340 9,060 +0.00(+0.00%)
Dec 23, 2010 3.110 3.400 3.110 3.340 1,115,318 +0.23(+7.40%)
Dec 22, 2010 3.080 3.110 3.080 3.110 114,758 +0.03(+0.97%)
Dec 21, 2010 3.030 3.080 2.980 3.080 395,607 +0.02(+0.65%)
Dec 20, 2010 3.120 3.120 3.040 3.060 155,639 -0.05(-1.61%)
Dec 17, 2010 2.950 3.120 2.950 3.110 585,736 +0.12(+4.01%)
Dec 16, 2010 2.980 2.990 2.960 2.990 290,112 -0.01(-0.33%)
Dec 15, 2010 2.950 3.000 2.900 3.000 144,295 +0.04(+1.35%)
Dec 14, 2010 2.940 2.980 2.850 2.960 306,982 -0.02(-0.67%)
Dec 13, 2010 2.930 3.000 2.930 2.980 151,307 -0.02(-0.67%)
Dec 10, 2010 3.000 3.040 2.800 3.000 251,786 -0.04(-1.32%)
Dec 09, 2010 2.990 3.050 2.930 3.040 197,037 +0.03(+1.00%)
Dec 08, 2010 2.910 3.030 2.910 3.010 124,801 -0.01(-0.33%)
Dec 07, 2010 3.000 3.030 2.940 3.020 139,345 +0.00(+0.00%)
Dec 06, 2010 2.970 3.040 2.910 3.020 49,777 +0.02(+0.67%)
Dec 03, 2010 3.000 3.040 2.950 3.000 152,190 +0.00(+0.00%)
Dec 02, 2010 2.870 3.000 2.870 3.000 276,946 +0.15(+5.26%)
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.