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 (%)
Sep 27, 2013 1.260 1.300 1.260 1.290 189,803 +0.03(+2.38%)
Sep 26, 2013 1.250 1.290 1.250 1.260 304,274 -0.02(-1.56%)
Sep 25, 2013 1.260 1.280 1.230 1.280 280,312 -0.01(-0.78%)
Sep 24, 2013 1.320 1.330 1.290 1.290 228,856 -0.05(-3.73%)
Sep 23, 2013 1.330 1.340 1.290 1.340 101,346 +0.01(+0.75%)
Sep 20, 2013 1.270 1.330 1.250 1.330 403,515 +0.04(+3.10%)
Sep 19, 2013 1.270 1.290 1.250 1.290 59,791 +0.01(+0.78%)
Sep 18, 2013 1.270 1.280 1.250 1.280 130,540 +0.01(+0.79%)
Sep 17, 2013 1.290 1.300 1.170 1.270 134,655 -0.02(-1.55%)
Sep 16, 2013 1.280 1.320 1.240 1.290 117,185 +0.05(+4.03%)
Sep 13, 2013 1.170 1.250 1.170 1.240 159,140 +0.06(+5.08%)
Sep 12, 2013 1.150 1.180 1.140 1.180 330,484 +0.03(+2.61%)
Sep 11, 2013 1.110 1.160 1.110 1.150 386,528 +0.01(+0.88%)
Sep 10, 2013 1.220 1.250 1.130 1.140 731,472 -0.11(-8.80%)
Sep 09, 2013 1.300 1.300 1.240 1.250 126,700 -0.04(-3.10%)
Sep 06, 2013 1.250 1.300 1.240 1.290 108,610 +0.04(+3.20%)
Sep 05, 2013 1.270 1.300 1.240 1.250 32,600 -0.04(-3.10%)
Sep 04, 2013 1.340 1.340 1.210 1.290 373,769 -0.03(-2.27%)
Sep 03, 2013 1.340 1.350 1.310 1.320 186,563 +0.01(+0.76%)
Aug 30, 2013 1.310 1.310 1.310 0 +0.01(+0.77%)
Aug 29, 2013 1.300 1.320 1.270 1.300 239,570 +0.03(+2.36%)
Aug 28, 2013 1.300 1.310 1.260 1.270 75,320 -0.03(-2.31%)
Aug 27, 2013 1.340 1.340 1.260 1.300 162,290 -0.04(-2.99%)
Aug 26, 2013 1.390 1.390 1.340 1.340 84,530 -0.02(-1.47%)
Aug 23, 2013 1.310 1.400 1.300 1.360 277,686 +0.05(+3.82%)
Aug 22, 2013 1.300 1.340 1.270 1.310 286,250 +0.02(+1.55%)
Aug 21, 2013 1.330 1.330 1.270 1.290 479,483 -0.04(-3.01%)
Aug 20, 2013 1.400 1.410 1.320 1.330 232,637 -0.07(-5.00%)
Aug 19, 2013 1.390 1.410 1.330 1.400 523,716 +0.03(+2.19%)
Aug 16, 2013 1.400 1.410 1.310 1.370 651,392 -0.05(-3.52%)
Aug 15, 2013 1.480 1.480 1.370 1.420 342,170 -0.06(-4.05%)
Aug 14, 2013 1.330 1.530 1.290 1.480 772,713 +0.17(+12.98%)
Aug 13, 2013 1.230 1.350 1.230 1.310 405,712 +0.10(+8.26%)
Aug 12, 2013 1.190 1.285 1.130 1.210 1,029,703 -0.04(-3.20%)
Aug 09, 2013 0.8500 1.250 0.8500 1.250 2,352,867 +0.40(+47.06%)
Aug 08, 2013 0.8400 0.8500 0.8100 0.8500 71,540 +0.04(+4.94%)
Aug 07, 2013 0.8300 0.8500 0.7900 0.8100 161,600 -0.02(-2.41%)
Aug 06, 2013 0.8300 0.8500 0.8300 0.8300 165,068 +0.00(+0.00%)
Aug 02, 2013 0.8300 0.8300 0.8300 0 +0.02(+2.47%)
Aug 01, 2013 0.8100 0.8300 0.7800 0.8100 272,170 -0.02(-2.41%)
Jul 31, 2013 0.8000 0.8300 0.8000 0.8300 174,549 +0.00(+0.00%)
Jul 30, 2013 0.8300 0.8400 0.8000 0.8300 39,100 +0.00(+0.00%)
Jul 29, 2013 0.8500 0.8700 0.8300 0.8300 97,930 -0.02(-2.35%)
Jul 26, 2013 0.8900 0.8900 0.8500 0.8500 79,537 -0.05(-5.56%)
Jul 25, 2013 0.9000 0.9200 0.8800 0.9000 91,500 -0.02(-2.17%)
Jul 24, 2013 0.9000 0.9200 0.9000 0.9200 146,700 +0.02(+2.22%)
Jul 23, 2013 0.9200 0.9200 0.9000 0.9000 75,965 -0.04(-4.26%)
Jul 22, 2013 0.8600 0.9400 0.8600 0.9400 185,542 +0.07(+8.05%)
Jul 19, 2013 0.8800 0.8900 0.8500 0.8700 80,045 -0.01(-1.14%)
Jul 18, 2013 0.8500 0.8800 0.8400 0.8800 314,525 +0.03(+3.53%)
Jul 17, 2013 0.8600 0.8600 0.8500 0.8500 212,800 -0.03(-3.41%)
Jul 16, 2013 0.8600 0.8800 0.8600 0.8800 4,750 +0.02(+2.33%)
Jul 15, 2013 0.8700 0.8700 0.8600 0.8600 142,860 -0.04(-4.44%)
Jul 12, 2013 0.8700 0.9000 0.8600 0.9000 153,000 +0.02(+2.27%)
Jul 11, 2013 0.9000 0.9000 0.8800 0.8800 49,800 -0.02(-2.22%)
Jul 10, 2013 0.8800 0.9000 0.8800 0.9000 65,206 +0.00(+0.00%)
Jul 09, 2013 0.9200 0.9100 0.8600 0.9000 71,639 -0.01(-1.10%)
Jul 08, 2013 0.9000 0.9100 0.8800 0.9100 51,228 +0.03(+3.41%)
Jul 05, 2013 0.8700 0.8800 0.8700 0.8800 31,285 +0.00(+0.00%)
Jul 04, 2013 0.8800 0.8900 0.8800 0.8800 72,696 -0.02(-2.22%)
Jul 03, 2013 0.8300 0.9000 0.8100 0.9000 112,977 +0.05(+5.88%)
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.