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, 2008 0.7100 0.7500 0.6900 0.6900 61,742 -0.01(-1.43%)
Sep 29, 2008 0.8800 0.8800 0.6800 0.7000 43,049 -0.18(-20.45%)
Sep 26, 2008 0.9300 0.9300 0.8800 0.8800 29,735 -0.06(-6.38%)
Sep 25, 2008 0.9500 0.9600 0.9200 0.9400 175,533 +0.02(+2.17%)
Sep 24, 2008 1.000 1.000 0.9200 0.9200 11,880 -0.07(-7.07%)
Sep 23, 2008 1.000 1.010 0.9100 0.9900 184,786 +0.04(+4.21%)
Sep 22, 2008 0.9100 1.000 0.9000 0.9500 57,858 -0.01(-1.04%)
Sep 19, 2008 0.9000 1.040 0.9000 0.9600 247,448 +0.06(+6.67%)
Sep 18, 2008 0.9000 0.9100 0.8800 0.9000 83,970 -0.05(-5.26%)
Sep 17, 2008 1.000 1.010 0.9000 0.9500 161,182 -0.14(-12.84%)
Sep 16, 2008 1.150 1.150 0.9000 1.090 149,410 -0.10(-8.40%)
Sep 15, 2008 1.250 1.250 1.190 1.190 33,506 -0.06(-4.80%)
Sep 12, 2008 1.090 1.250 1.090 1.250 38,387 +0.05(+4.17%)
Sep 11, 2008 1.200 1.200 1.090 1.200 25,004 +0.00(+0.00%)
Sep 10, 2008 1.200 1.300 1.150 1.200 34,103 +0.00(+0.00%)
Sep 09, 2008 1.430 1.430 1.050 1.200 100,945 -0.23(-16.08%)
Sep 08, 2008 1.490 1.500 1.430 1.430 55,672 -0.07(-4.67%)
Sep 05, 2008 1.470 1.550 1.460 1.500 64,055 +0.03(+2.04%)
Sep 04, 2008 1.630 1.630 1.450 1.470 36,675 -0.14(-8.70%)
Sep 03, 2008 1.730 1.730 1.610 1.610 86,357 -0.09(-5.29%)
Sep 02, 2008 1.750 1.780 1.660 1.700 99,761 -0.07(-3.95%)
Aug 29, 2008 1.730 1.770 1.700 1.770 41,724 +0.04(+2.31%)
Aug 28, 2008 1.700 1.750 1.700 1.730 59,190 +0.03(+1.76%)
Aug 27, 2008 1.680 1.730 1.680 1.700 36,080 +0.00(+0.00%)
Aug 26, 2008 1.710 1.750 1.700 1.700 162,423 -0.05(-2.86%)
Aug 25, 2008 1.710 1.790 1.700 1.750 65,224 +0.01(+0.57%)
Aug 22, 2008 1.700 1.750 1.700 1.740 207,060 +0.04(+2.35%)
Aug 21, 2008 1.710 1.720 1.700 1.700 20,040 -0.05(-2.86%)
Aug 20, 2008 1.710 1.750 1.710 1.750 33,824 +0.05(+2.94%)
Aug 19, 2008 1.700 1.750 1.700 1.700 47,852 +0.00(+0.00%)
Aug 18, 2008 1.750 1.750 1.700 1.700 49,451 -0.01(-0.58%)
Aug 15, 2008 1.700 1.800 1.700 1.710 164,417 +0.01(+0.59%)
Aug 14, 2008 1.640 1.800 1.640 1.700 56,960 +0.05(+3.03%)
Aug 13, 2008 1.610 1.700 1.610 1.650 59,099 +0.05(+3.12%)
Aug 12, 2008 1.710 1.800 1.600 1.600 150,289 -0.10(-5.88%)
Aug 11, 2008 1.790 1.860 1.570 1.700 473,850 -0.09(-5.03%)
Aug 08, 2008 1.800 1.900 1.790 1.790 101,208 -0.02(-1.10%)
Aug 07, 2008 1.750 1.830 1.750 1.810 117,954 +0.02(+1.12%)
Aug 06, 2008 1.750 1.790 1.680 1.790 90,174 +0.11(+6.55%)
Aug 05, 2008 1.730 1.730 1.650 1.680 223,525 -0.05(-2.89%)
Aug 04, 2008 1.690 1.800 1.650 1.730 149,130 +0.00(+0.00%)
Aug 01, 2008 1.690 1.800 1.650 1.730 149,130 +0.13(+8.12%)
Jul 31, 2008 1.550 1.610 1.500 1.600 371,773 +0.10(+6.67%)
Jul 30, 2008 1.300 1.600 1.300 1.500 269,678 +0.19(+14.50%)
Jul 29, 2008 1.350 1.400 1.300 1.310 63,090 -0.08(-5.76%)
Jul 28, 2008 1.420 1.440 1.350 1.390 283,926 -0.07(-4.79%)
Jul 25, 2008 1.540 1.540 1.370 1.460 453,291 -0.12(-7.59%)
Jul 24, 2008 1.700 1.700 1.500 1.580 447,932 -0.12(-7.06%)
Jul 23, 2008 1.750 1.750 1.630 1.700 1,112,290 -0.05(-2.86%)
Jul 22, 2008 1.700 1.750 1.650 1.750 600,743 -0.05(-2.78%)
Jul 21, 2008 1.800 1.850 1.780 1.800 350,825 -0.03(-1.64%)
Jul 18, 2008 1.970 1.970 1.750 1.830 928,759 -0.17(-8.50%)
Jul 17, 2008 1.950 2.000 1.950 2.000 420,550 +0.05(+2.56%)
Jul 16, 2008 2.100 2.100 1.950 1.950 270,202 -0.06(-2.99%)
Jul 15, 2008 2.440 2.440 1.940 2.010 355,300 -0.24(-10.67%)
Jul 14, 2008 2.450 2.450 2.250 2.250 328,380 -0.20(-8.16%)
Jul 11, 2008 2.480 2.550 2.400 2.450 80,192 -0.04(-1.61%)
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.