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 (%)
Jun 29, 2012 0.6700 0.6700 0.6700 0 +0.04(+6.35%)
Jun 28, 2012 0.6400 0.6400 0.6100 0.6300 154,952 -0.01(-1.56%)
Jun 27, 2012 0.6400 0.6500 0.6300 0.6400 44,240 +0.00(+0.00%)
Jun 26, 2012 0.6300 0.6500 0.6300 0.6400 60,076 +0.00(+0.00%)
Jun 25, 2012 0.6600 0.6600 0.6400 0.6400 375,852 -0.02(-3.03%)
Jun 22, 2012 0.6600 0.6600 0.6400 0.6600 223,370 +0.03(+4.76%)
Jun 21, 2012 0.6200 0.6400 0.6200 0.6300 339,131 +0.01(+1.61%)
Jun 20, 2012 0.5900 0.6200 0.5900 0.6200 293,706 +0.04(+6.90%)
Jun 19, 2012 0.5900 0.6100 0.5500 0.5800 633,140 -0.03(-4.92%)
Jun 18, 2012 0.6500 0.6500 0.5900 0.6100 236,448 -0.05(-7.58%)
Jun 15, 2012 0.6500 0.6700 0.6500 0.6600 143,291 +0.00(+0.00%)
Jun 14, 2012 0.6400 0.6700 0.6300 0.6600 268,502 +0.04(+6.45%)
Jun 13, 2012 0.6300 0.6400 0.6100 0.6200 158,602 -0.01(-1.59%)
Jun 12, 2012 0.6500 0.6500 0.6300 0.6300 74,416 +0.00(+0.00%)
Jun 11, 2012 0.6300 0.7000 0.6200 0.6300 371,276 -0.03(-4.55%)
Jun 08, 2012 0.6500 0.6600 0.5500 0.6600 742,304 +0.00(+0.00%)
Jun 07, 2012 0.7100 0.7100 0.6400 0.6600 601,417 -0.06(-8.33%)
Jun 06, 2012 0.7100 0.7200 0.6900 0.7200 117,045 +0.00(+0.00%)
Jun 05, 2012 0.7000 0.7500 0.7000 0.7200 469,602 +0.04(+5.88%)
Jun 04, 2012 0.6900 0.7100 0.6500 0.6800 131,047 -0.02(-2.86%)
Jun 02, 2012 0.7000 0.7600 0.7000 0.7000 28,094 +0.00(+0.00%)
Jun 01, 2012 0.7000 0.7600 0.7000 0.7000 28,094 +0.00(+0.00%)
May 31, 2012 0.7800 0.7900 0.6800 0.7000 123,164 -0.09(-11.39%)
May 30, 2012 0.8200 0.8300 0.7900 0.7900 104,944 -0.04(-4.82%)
May 29, 2012 0.8100 0.8500 0.7900 0.8300 268,812 +0.01(+1.22%)
May 28, 2012 0.8200 0.8200 0.8200 0.8200 1,000 -0.02(-2.38%)
May 25, 2012 0.8800 0.8800 0.8400 0.8400 95,860 -0.02(-2.33%)
May 24, 2012 0.9000 0.9000 0.8600 0.8600 87,816 -0.03(-3.37%)
May 23, 2012 0.8300 0.8900 0.8200 0.8900 30,482 +0.06(+7.23%)
May 22, 2012 0.8200 0.8400 0.8000 0.8300 44,486 +0.01(+1.22%)
May 18, 2012 0.8200 0.8200 0.8200 0 -0.03(-3.53%)
May 17, 2012 0.7800 0.8500 0.7300 0.8500 122,921 +0.07(+8.97%)
May 16, 2012 0.8500 0.8500 0.7700 0.7800 128,559 -0.07(-8.24%)
May 15, 2012 0.8500 0.8500 0.7900 0.8500 91,199 -0.01(-1.16%)
May 14, 2012 0.9000 0.9000 0.8400 0.8600 92,173 -0.07(-7.53%)
May 11, 2012 0.9200 0.9500 0.8000 0.9300 247,620 +0.00(+0.00%)
May 10, 2012 0.9700 1.000 0.9100 0.9300 122,891 -0.03(-3.12%)
May 09, 2012 0.9300 0.9900 0.9100 0.9600 78,173 +0.00(+0.00%)
May 08, 2012 1.040 1.040 0.9000 0.9600 116,657 -0.08(-7.69%)
May 07, 2012 1.170 1.170 1.010 1.040 83,396 -0.09(-7.96%)
May 04, 2012 1.210 1.210 1.110 1.130 106,122 -0.07(-5.83%)
May 03, 2012 1.260 1.260 1.190 1.200 93,287 -0.08(-6.25%)
May 02, 2012 1.220 1.280 1.200 1.280 34,589 +0.05(+4.07%)
May 01, 2012 1.270 1.270 1.220 1.230 47,524 +0.00(+0.00%)
Apr 30, 2012 1.230 1.260 1.210 1.230 41,946 -0.03(-2.38%)
Apr 27, 2012 1.220 1.300 1.220 1.260 28,524 +0.02(+1.61%)
Apr 26, 2012 1.280 1.350 1.230 1.240 114,525 -0.04(-3.13%)
Apr 25, 2012 1.280 1.290 1.250 1.280 48,592 +0.06(+4.92%)
Apr 24, 2012 1.260 1.270 1.220 1.220 20,541 -0.04(-3.17%)
Apr 23, 2012 1.360 1.360 1.210 1.260 155,756 -0.12(-8.70%)
Apr 20, 2012 1.270 1.410 1.270 1.380 213,344 +0.12(+9.52%)
Apr 19, 2012 1.280 1.280 1.240 1.260 38,915 +0.02(+1.61%)
Apr 18, 2012 1.210 1.250 1.210 1.240 53,357 +0.04(+3.33%)
Apr 17, 2012 1.270 1.270 1.200 1.200 66,618 -0.09(-6.98%)
Apr 16, 2012 1.320 1.320 1.270 1.290 56,513 +0.05(+4.03%)
Apr 13, 2012 1.230 1.250 1.200 1.240 57,218 -0.05(-3.88%)
Apr 12, 2012 1.150 1.310 1.130 1.290 213,818 +0.10(+8.40%)
Apr 11, 2012 1.270 1.290 1.190 1.190 338,373 -0.06(-4.80%)
Apr 10, 2012 1.440 1.450 1.230 1.250 334,409 -0.21(-14.38%)
Apr 09, 2012 1.470 1.470 1.430 1.460 17,474 -0.03(-2.01%)
Apr 05, 2012 1.430 1.520 1.430 1.490 16,563 +0.08(+5.67%)
Apr 04, 2012 1.530 1.540 1.410 1.410 126,529 -0.12(-7.84%)
Apr 03, 2012 1.590 1.590 1.500 1.530 111,904 -0.02(-1.29%)
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.