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, 2014 1.210 1.310 1.210 1.300 288,230 +0.14(+12.07%)
Jul 30, 2014 1.300 1.300 1.080 1.160 282,093 -0.12(-9.38%)
Jul 29, 2014 1.400 1.410 1.340 1.280 1,171,426 -0.13(-9.22%)
Jul 28, 2014 1.410 1.420 1.400 1.410 36,900 -0.02(-1.40%)
Jul 25, 2014 1.450 1.450 1.410 1.430 35,806 -0.01(-0.69%)
Jul 24, 2014 1.410 1.450 1.400 1.440 51,500 +0.03(+2.13%)
Jul 23, 2014 1.450 1.450 1.410 1.410 62,850 -0.04(-2.76%)
Jul 22, 2014 1.450 1.450 1.410 1.450 129,702 +0.01(+0.69%)
Jul 21, 2014 1.490 1.490 1.430 1.440 103,750 -0.02(-1.37%)
Jul 18, 2014 1.460 1.460 1.430 1.460 37,193 -0.01(-0.68%)
Jul 17, 2014 1.480 1.480 1.440 1.470 67,200 +0.00(+0.00%)
Jul 16, 2014 1.470 1.480 1.400 1.470 112,654 +0.03(+2.08%)
Jul 15, 2014 1.410 1.470 1.400 1.440 114,137 +0.03(+2.13%)
Jul 14, 2014 1.480 1.480 1.400 1.410 151,855 -0.04(-2.76%)
Jul 11, 2014 1.450 1.480 1.390 1.450 200,397 +0.00(+0.00%)
Jul 10, 2014 1.390 1.450 1.390 1.450 55,300 +0.05(+3.57%)
Jul 09, 2014 1.420 1.450 1.390 1.400 128,284 -0.02(-1.41%)
Jul 08, 2014 1.510 1.510 1.410 1.420 394,314 -0.10(-6.58%)
Jul 07, 2014 1.570 1.600 1.520 1.520 84,810 -0.05(-3.18%)
Jul 04, 2014 1.580 1.590 1.530 1.570 74,235 -0.01(-0.63%)
Jul 03, 2014 1.590 1.620 1.550 1.580 98,753 -0.02(-1.25%)
Jul 02, 2014 1.650 1.650 1.600 1.600 36,744 -0.04(-2.44%)
Jun 30, 2014 1.640 1.640 1.640 0 +0.06(+3.80%)
Jun 27, 2014 1.530 1.600 1.530 1.580 130,410 +0.05(+3.27%)
Jun 26, 2014 1.540 1.550 1.510 1.530 54,360 -0.01(-0.65%)
Jun 25, 2014 1.540 1.560 1.540 1.540 198,886 -0.03(-1.91%)
Jun 24, 2014 1.620 1.620 1.520 1.570 381,331 -0.05(-3.09%)
Jun 23, 2014 1.640 1.650 1.620 1.620 49,229 -0.03(-1.82%)
Jun 20, 2014 1.650 1.660 1.600 1.650 139,702 -0.01(-0.60%)
Jun 19, 2014 1.680 1.680 1.650 1.660 56,366 -0.01(-0.60%)
Jun 18, 2014 1.670 1.700 1.640 1.670 121,273 -0.03(-1.76%)
Jun 17, 2014 1.670 1.720 1.640 1.700 140,793 +0.08(+4.94%)
Jun 16, 2014 1.700 1.730 1.620 1.620 161,930 -0.10(-5.81%)
Jun 13, 2014 1.690 1.720 1.680 1.720 162,556 +0.00(+0.00%)
Jun 12, 2014 1.680 1.730 1.620 1.720 314,607 +0.05(+2.99%)
Jun 11, 2014 1.620 1.670 1.540 1.670 314,931 +0.05(+3.09%)
Jun 10, 2014 1.650 1.650 1.580 1.620 363,123 -0.11(-6.36%)
Jun 06, 2014 1.840 1.840 1.680 1.730 661,063 -0.12(-6.49%)
Jun 05, 2014 1.860 1.900 1.850 1.850 41,391 +0.00(+0.00%)
Jun 04, 2014 1.840 1.900 1.840 1.850 60,550 +0.00(+0.00%)
Jun 03, 2014 1.870 1.880 1.850 1.850 91,345 -0.03(-1.60%)
Jun 02, 2014 1.880 1.930 1.870 1.880 90,650 -0.02(-1.05%)
May 30, 2014 1.820 1.930 1.820 1.900 953,221 +0.08(+4.40%)
May 29, 2014 1.820 1.910 1.810 1.820 388,028 -0.05(-2.67%)
May 28, 2014 1.850 1.890 1.840 1.870 189,680 +0.00(+0.00%)
May 27, 2014 1.890 1.890 1.850 1.870 75,194 -0.04(-2.09%)
May 26, 2014 1.880 1.910 1.870 1.910 34,724 +0.00(+0.00%)
May 23, 2014 1.970 1.970 1.890 1.910 166,198 +0.02(+1.06%)
May 22, 2014 1.810 1.910 1.810 1.890 679,086 +0.09(+5.00%)
May 21, 2014 1.830 1.850 1.700 1.800 1,477,458 +0.00(+0.00%)
May 20, 2014 1.870 1.900 1.700 1.800 357,414 -0.11(-5.76%)
May 16, 2014 1.910 1.910 1.910 0 -0.02(-1.04%)
May 15, 2014 1.950 1.950 1.850 1.930 201,728 -0.04(-2.03%)
May 14, 2014 2.020 2.020 1.950 1.970 116,833 +0.00(+0.00%)
May 13, 2014 1.990 2.050 1.970 1.970 386,800 -0.01(-0.51%)
May 12, 2014 2.010 2.025 1.960 1.980 268,818 -0.06(-2.94%)
May 09, 2014 2.120 2.160 1.830 2.040 544,303 -0.07(-3.32%)
May 08, 2014 2.170 2.200 2.040 2.110 421,471 -0.06(-2.76%)
May 07, 2014 2.190 2.260 2.160 2.170 230,015 -0.01(-0.46%)
May 06, 2014 2.150 2.210 2.150 2.180 92,132 +0.02(+0.93%)
May 05, 2014 2.130 2.160 2.080 2.160 312,337 +0.02(+0.93%)
May 02, 2014 2.110 2.190 2.100 2.140 341,542 +0.03(+1.42%)
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.