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 30, 2014 0.8900 0.9500 0.8900 0.9300 420,690 +0.06(+6.90%)
Sep 29, 2014 0.9000 0.9000 0.8500 0.8700 191,332 -0.02(-2.25%)
Sep 26, 2014 0.8700 0.8900 0.8600 0.8900 70,732 +0.02(+2.30%)
Sep 25, 2014 0.9000 0.9000 0.8500 0.8700 870,154 -0.03(-3.33%)
Sep 24, 2014 0.9400 0.9600 0.8500 0.9000 1,480,174 -0.02(-2.17%)
Sep 23, 2014 1.010 1.010 0.8800 0.9200 574,541 -0.07(-7.07%)
Sep 22, 2014 1.060 1.100 0.9900 0.9900 414,493 -0.01(-1.00%)
Sep 19, 2014 1.130 1.130 1.000 1.000 690,136 -0.14(-12.28%)
Sep 18, 2014 1.140 1.140 1.120 1.140 225,544 +0.02(+1.79%)
Sep 17, 2014 1.150 1.160 1.110 1.120 790,464 -0.02(-1.75%)
Sep 16, 2014 1.150 1.150 1.120 1.140 192,614 +0.00(+0.00%)
Sep 15, 2014 1.260 1.260 1.130 1.140 851,036 -0.11(-8.80%)
Sep 12, 2014 1.150 1.270 1.140 1.250 482,905 +0.10(+8.70%)
Sep 11, 2014 1.120 1.150 1.110 1.150 168,553 +0.03(+2.68%)
Sep 10, 2014 1.120 1.150 1.110 1.120 164,116 +0.02(+1.82%)
Sep 09, 2014 1.110 1.140 1.100 1.100 397,996 -0.03(-2.65%)
Sep 08, 2014 1.160 1.160 1.130 1.130 203,276 -0.02(-1.74%)
Sep 05, 2014 1.150 1.160 1.150 1.150 215,500 +0.03(+2.68%)
Sep 04, 2014 1.170 1.100 1.120 2,428,275 -0.05(-4.27%)
Sep 03, 2014 1.170 1.260 1.130 1.170 602,272 -0.05(-4.10%)
Sep 02, 2014 1.200 1.270 1.200 1.220 296,961 +0.03(+2.52%)
Aug 29, 2014 1.190 1.190 1.190 0 +0.01(+0.85%)
Aug 28, 2014 1.070 1.220 1.070 1.180 1,828,393 +0.10(+9.26%)
Aug 27, 2014 1.100 1.100 1.080 1.080 184,094 -0.01(-0.92%)
Aug 26, 2014 1.100 1.110 1.080 1.090 101,088 +0.00(+0.00%)
Aug 25, 2014 1.100 1.120 1.070 1.090 1,661,537 -0.03(-2.68%)
Aug 22, 2014 1.080 1.120 1.070 1.120 246,729 +0.03(+2.75%)
Aug 21, 2014 1.120 1.120 1.080 1.090 105,305 -0.01(-0.91%)
Aug 20, 2014 1.070 1.120 1.070 1.100 193,648 +0.02(+1.85%)
Aug 19, 2014 1.070 1.100 1.070 1.080 450,770 +0.00(+0.00%)
Aug 18, 2014 1.090 1.120 1.050 1.080 1,380,556 -0.04(-3.57%)
Aug 15, 2014 1.150 1.150 1.100 1.120 481,052 -0.01(-0.88%)
Aug 14, 2014 1.140 1.150 1.130 1.130 222,149 -0.01(-0.88%)
Aug 13, 2014 1.150 1.160 1.130 1.140 319,245 -0.03(-2.56%)
Aug 12, 2014 1.180 1.200 1.130 1.170 369,355 -0.03(-2.50%)
Aug 11, 2014 1.170 1.220 1.110 1.200 1,501,283 +0.01(+0.84%)
Aug 08, 2014 1.060 1.140 1.060 1.190 119,503 +0.10(+9.17%)
Aug 07, 2014 1.180 1.180 0.9900 1.090 466,130 -0.09(-7.63%)
Aug 06, 2014 1.180 1.200 1.140 1.180 340,851 +0.03(+2.61%)
Aug 05, 2014 1.300 1.300 1.130 1.150 162,756 -0.07(-5.74%)
Aug 01, 2014 1.220 1.220 1.220 0 -0.08(-6.15%)
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%)
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.