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 (%)
Nov 29, 2013 1.830 1.870 1.750 1.850 686,769 +0.05(+2.78%)
Nov 28, 2013 1.690 1.820 1.690 1.800 556,287 +0.15(+9.09%)
Nov 27, 2013 1.600 1.660 1.580 1.650 406,606 +0.08(+5.10%)
Nov 26, 2013 1.570 1.610 1.550 1.570 571,745 -0.04(-2.48%)
Nov 25, 2013 1.690 1.700 1.600 1.610 150,103 -0.09(-5.29%)
Nov 22, 2013 1.650 1.720 1.650 1.700 767,294 +0.06(+3.66%)
Nov 21, 2013 1.550 1.640 1.540 1.640 928,493 +0.12(+7.89%)
Nov 20, 2013 1.540 1.550 1.480 1.520 443,228 -0.02(-1.30%)
Nov 19, 2013 1.500 1.620 1.420 1.540 1,683,140 +0.04(+2.67%)
Nov 18, 2013 1.600 1.600 1.480 1.500 731,247 -0.09(-5.66%)
Nov 15, 2013 1.660 1.660 1.580 1.590 151,988 -0.03(-1.85%)
Nov 14, 2013 1.670 1.670 1.610 1.620 649,362 -0.03(-1.82%)
Nov 12, 2013 1.770 1.770 1.580 1.650 310,018 -0.14(-7.82%)
Nov 11, 2013 1.770 1.800 1.770 1.790 178,306 +0.00(+0.00%)
Nov 08, 2013 1.710 1.790 1.700 1.790 159,100 +0.09(+5.29%)
Nov 07, 2013 1.800 1.800 1.700 1.700 270,271 -0.10(-5.56%)
Nov 06, 2013 1.590 1.810 1.570 1.800 3,015,498 +0.24(+15.38%)
Nov 05, 2013 1.580 1.580 1.490 1.560 435,672 -0.03(-1.89%)
Nov 04, 2013 1.610 1.610 1.530 1.590 942,725 -0.03(-1.85%)
Nov 01, 2013 1.610 1.620 1.570 1.620 343,891 +0.00(+0.00%)
Oct 31, 2013 1.700 1.700 1.570 1.620 2,714,983 -0.09(-5.26%)
Oct 30, 2013 1.750 1.750 1.690 1.710 228,725 -0.01(-0.58%)
Oct 29, 2013 1.700 1.740 1.680 1.720 506,096 +0.01(+0.58%)
Oct 28, 2013 1.700 1.710 1.620 1.710 1,159,288 +0.02(+1.18%)
Oct 25, 2013 1.760 1.770 1.690 1.690 895,478 -0.10(-5.59%)
Oct 24, 2013 1.830 1.850 1.740 1.790 782,889 -0.05(-2.72%)
Oct 23, 2013 1.900 1.900 1.780 1.840 749,149 -0.07(-3.66%)
Oct 22, 2013 1.900 1.980 1.880 1.910 741,272 +0.05(+2.69%)
Oct 21, 2013 1.950 1.950 1.850 1.860 486,956 -0.01(-0.53%)
Oct 18, 2013 1.690 1.920 1.680 1.870 1,468,894 +0.20(+11.98%)
Oct 17, 2013 1.690 1.710 1.660 1.670 281,061 -0.02(-1.18%)
Oct 16, 2013 1.680 1.700 1.680 1.690 257,621 +0.01(+0.60%)
Oct 15, 2013 1.700 1.730 1.670 1.680 210,403 +0.00(+0.00%)
Oct 11, 2013 1.680 1.680 1.680 0 -0.05(-2.89%)
Oct 10, 2013 1.690 1.770 1.680 1.730 249,573 +0.04(+2.37%)
Oct 09, 2013 1.600 1.720 1.600 1.690 996,852 +0.12(+7.64%)
Oct 08, 2013 1.450 1.630 1.450 1.570 2,821,894 +0.11(+7.53%)
Oct 07, 2013 1.480 1.500 1.460 1.460 1,072,270 -0.02(-1.35%)
Oct 04, 2013 1.480 1.490 1.450 1.480 1,141,079 -0.01(-0.67%)
Oct 03, 2013 1.450 1.580 1.450 1.490 3,088,055 +0.27(+22.13%)
Oct 02, 2013 1.200 1.270 1.150 1.220 781,957 +0.01(+0.83%)
Oct 01, 2013 1.230 1.230 1.160 1.210 374,510 -0.08(-6.20%)
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%)
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.