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 (%)
Jan 31, 2017 0.2800 0.2900 0.2800 0.2900 118,999 +0.00(+0.00%)
Jan 30, 2017 0.2900 0.2900 0.2900 0.2900 174,790 +0.00(+0.00%)
Jan 27, 2017 0.3000 0.3000 0.2900 0.2900 160,000 -0.01(-3.33%)
Jan 26, 2017 0.3000 0.3000 0.2950 0.3000 106,950 +0.00(+0.00%)
Jan 25, 2017 0.2800 0.3050 0.2800 0.3000 418,470 +0.02(+5.26%)
Jan 24, 2017 0.2900 0.2900 0.2850 0.2850 266,525 +0.00(+0.00%)
Jan 23, 2017 0.2950 0.2950 0.2850 0.2850 159,300 -0.01(-1.72%)
Jan 20, 2017 0.3000 0.3000 0.2900 0.2900 502,850 +0.00(+0.00%)
Jan 19, 2017 0.3000 0.3050 0.2900 0.2900 264,840 -0.02(-4.92%)
Jan 18, 2017 0.3000 0.3100 0.2900 0.3050 2,314,530 +0.02(+5.17%)
Jan 17, 2017 0.2950 0.3000 0.2800 0.2900 165,750 -0.01(-3.33%)
Jan 16, 2017 0.3000 0.3100 0.2950 0.3000 210,600 +0.00(+0.00%)
Jan 13, 2017 0.3000 0.3000 0.2950 0.3000 98,600 +0.00(+0.00%)
Jan 12, 2017 0.3000 0.3050 0.3000 0.3000 108,594 +0.01(+1.69%)
Jan 11, 2017 0.3050 0.3050 0.2950 0.2950 264,250 -0.01(-3.28%)
Jan 10, 2017 0.3050 0.3100 0.3000 0.3050 761,250 -0.01(-1.61%)
Jan 09, 2017 0.3200 0.3200 0.3000 0.3100 949,050 -0.02(-6.06%)
Jan 06, 2017 0.3300 0.3300 0.3250 0.3300 80,200 +0.00(+0.00%)
Jan 05, 2017 0.3350 0.3350 0.3200 0.3300 1,229,175 +0.00(+0.00%)
Jan 04, 2017 0.3350 0.3350 0.3200 0.3300 275,115 -0.01(-1.49%)
Jan 03, 2017 0.3200 0.3500 0.3150 0.3350 1,322,443 +0.02(+4.69%)
Dec 30, 2016 0.3200 0.3200 0.3200 0 +0.01(+3.23%)
Dec 29, 2016 0.3100 0.3200 0.3000 0.3100 805,088 -0.01(-1.59%)
Dec 28, 2016 0.2750 0.3200 0.2750 0.3150 1,022,692 +0.03(+12.50%)
Dec 23, 2016 0.2800 0.2800 0.2800 0 -0.00(-1.75%)
Dec 22, 2016 0.2900 0.3000 0.2750 0.2850 297,542 +0.00(+0.00%)
Dec 21, 2016 0.2900 0.3000 0.2850 0.2850 137,940 -0.01(-1.72%)
Dec 20, 2016 0.3000 0.3100 0.2900 0.2900 585,900 -0.02(-4.92%)
Dec 19, 2016 0.2850 0.3150 0.2750 0.3050 470,030 +0.02(+7.02%)
Dec 16, 2016 0.2750 0.2850 0.2700 0.2850 152,516 +0.01(+3.64%)
Dec 15, 2016 0.2700 0.2800 0.2600 0.2750 304,050 +0.00(+0.00%)
Dec 14, 2016 0.2850 0.2900 0.2750 0.2750 197,680 -0.02(-8.33%)
Dec 13, 2016 0.3050 0.3050 0.2900 0.3000 286,015 -0.01(-1.64%)
Dec 12, 2016 0.3200 0.3300 0.3000 0.3050 1,478,904 +0.02(+5.17%)
Dec 09, 2016 0.2750 0.3000 0.2750 0.2900 1,811,596 +0.01(+5.45%)
Dec 08, 2016 0.2650 0.2800 0.2650 0.2750 630,253 +0.01(+3.77%)
Dec 07, 2016 0.2800 0.2800 0.2650 0.2650 387,100 -0.01(-3.64%)
Dec 06, 2016 0.2900 0.2900 0.2700 0.2750 445,050 -0.01(-5.17%)
Dec 05, 2016 0.2450 0.2950 0.2400 0.2900 3,109,941 +0.05(+20.83%)
Dec 02, 2016 0.2500 0.2500 0.2200 0.2400 879,220 -0.01(-4.00%)
Dec 01, 2016 0.2300 0.2600 0.2300 0.2500 4,133,331 +0.02(+11.11%)
Nov 30, 2016 0.1900 0.2350 0.1850 0.2250 5,217,200 +0.04(+18.42%)
Nov 29, 2016 0.1900 0.1900 0.1850 0.1900 109,300 -0.01(-5.00%)
Nov 28, 2016 0.1900 0.2000 0.1900 0.2000 24,500 +0.01(+2.56%)
Nov 25, 2016 0.2000 0.2000 0.1900 0.1950 30,650 -0.01(-2.50%)
Nov 24, 2016 0.1900 0.2000 0.1900 0.2000 5,000 +0.01(+2.56%)
Nov 23, 2016 0.2000 0.2000 0.1950 0.1950 120,500 -0.01(-2.50%)
Nov 22, 2016 0.2000 0.2050 0.1950 0.2000 204,100 +0.00(+0.00%)
Nov 21, 2016 0.1900 0.2000 0.1850 0.2000 354,300 +0.00(+0.00%)
Nov 18, 2016 0.1900 0.2000 0.1850 0.2000 81,500 +0.01(+2.56%)
Nov 17, 2016 0.1950 0.1950 0.1900 0.1950 96,500 +0.00(+0.00%)
Nov 16, 2016 0.1950 0.1950 0.1850 0.1950 165,000 +0.00(+0.00%)
Nov 15, 2016 0.1750 0.2150 0.1750 0.1950 1,281,350 +0.02(+14.71%)
Nov 14, 2016 0.1750 0.1750 0.1650 0.1700 169,200 -0.01(-5.56%)
Nov 11, 2016 0.1900 0.1900 0.1700 0.1800 278,700 -0.01(-5.26%)
Nov 10, 2016 0.1900 0.1900 0.1900 0.1900 307,000 +0.00(+0.00%)
Nov 09, 2016 0.1900 0.1900 0.1800 0.1900 299,635 +0.01(+2.70%)
Nov 08, 2016 0.1900 0.1950 0.1850 0.1850 203,288 -0.01(-2.63%)
Nov 07, 2016 0.2000 0.2000 0.1900 0.1900 156,000 +0.00(+0.00%)
Nov 04, 2016 0.1900 0.1950 0.1900 0.1900 126,065 +0.00(+0.00%)
Nov 03, 2016 0.1900 0.1900 0.1900 0.1900 37,260 -0.01(-5.00%)
Nov 02, 2016 0.2000 0.2050 0.1950 0.2000 87,500 -0.00(-2.44%)
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.