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 (%)
Dec 31, 2009 1.180 1.180 1.180 0 +0.08(+7.27%)
Dec 30, 2009 1.050 1.120 1.050 1.100 59,822 +0.04(+3.77%)
Dec 29, 2009 1.070 1.100 1.060 1.060 287,329 -0.01(-0.93%)
Dec 24, 2009 1.030 1.070 1.030 1.070 75,900 +0.04(+3.88%)
Dec 23, 2009 1.040 1.050 1.030 1.030 110,280 +0.00(+0.00%)
Dec 22, 2009 1.080 1.080 1.000 1.030 250,418 -0.07(-6.36%)
Dec 21, 2009 1.200 1.200 1.080 1.100 190,830 -0.10(-8.33%)
Dec 18, 2009 1.050 1.220 1.020 1.200 387,705 +0.12(+11.11%)
Dec 17, 2009 1.000 1.080 1.000 1.080 260,700 +0.05(+4.85%)
Dec 16, 2009 1.050 1.070 1.010 1.030 47,720 -0.02(-1.90%)
Dec 15, 2009 1.090 1.100 1.010 1.050 224,150 -0.05(-4.55%)
Dec 14, 2009 0.9800 1.100 1.050 1.100 70,820 +0.13(+13.40%)
Dec 11, 2009 1.000 1.010 0.9700 0.9700 545,393 -0.06(-5.83%)
Dec 10, 2009 1.070 1.070 1.010 1.030 284,567 -0.02(-1.90%)
Dec 09, 2009 1.000 1.060 0.9500 1.050 242,845 +0.05(+5.00%)
Dec 08, 2009 1.080 1.080 0.9900 1.000 336,484 -0.08(-7.41%)
Dec 07, 2009 1.080 1.100 1.070 1.080 427,611 +0.00(+0.00%)
Dec 04, 2009 1.120 1.120 1.080 1.080 303,008 -0.02(-1.82%)
Dec 03, 2009 1.120 1.130 1.100 1.100 159,585 -0.02(-1.79%)
Dec 02, 2009 1.120 1.120 1.070 1.120 132,750 +0.01(+0.90%)
Dec 01, 2009 1.070 1.110 1.060 1.110 119,580 +0.05(+4.72%)
Nov 30, 2009 1.080 1.100 1.060 1.060 332,060 -0.04(-3.64%)
Nov 27, 2009 1.070 1.150 1.060 1.100 134,390 -0.02(-1.79%)
Nov 26, 2009 1.080 1.120 1.060 1.120 434,117 +0.02(+1.82%)
Nov 25, 2009 1.140 1.190 1.100 1.100 224,880 -0.07(-5.98%)
Nov 24, 2009 1.180 1.180 1.150 1.170 118,270 -0.01(-0.85%)
Nov 23, 2009 1.200 1.210 1.180 1.180 624,545 +0.00(+0.00%)
Nov 20, 2009 1.160 1.180 1.150 1.180 894,785 -0.01(-0.84%)
Nov 19, 2009 1.150 1.190 1.120 1.190 203,070 +0.05(+4.39%)
Nov 18, 2009 1.170 1.170 1.140 1.140 309,690 -0.05(-4.20%)
Nov 17, 2009 1.160 1.240 1.140 1.190 368,975 +0.04(+3.48%)
Nov 16, 2009 1.160 1.160 1.110 1.150 103,952 +0.03(+2.68%)
Nov 13, 2009 1.200 1.210 1.110 1.120 393,594 -0.03(-2.61%)
Nov 12, 2009 1.180 1.180 1.110 1.150 77,010 -0.05(-4.17%)
Nov 11, 2009 1.210 1.230 1.180 1.200 414,250 -0.01(-0.83%)
Nov 10, 2009 1.240 1.250 1.190 1.210 924,390 -0.03(-2.42%)
Nov 09, 2009 1.250 1.250 1.240 1.240 1,107,963 -0.01(-0.80%)
Nov 06, 2009 1.260 1.280 1.240 1.250 1,013,315 +0.00(+0.00%)
Nov 05, 2009 1.250 1.270 1.250 1.250 1,061,285 +0.00(+0.00%)
Nov 04, 2009 1.250 1.270 1.230 1.250 464,096 +0.00(+0.00%)
Nov 03, 2009 1.240 1.280 1.240 1.250 505,147 +0.00(+0.00%)
Nov 02, 2009 1.370 1.370 1.050 1.250 809,175 -0.07(-5.30%)
Oct 30, 2009 1.280 1.360 1.260 1.320 483,080 +0.07(+5.60%)
Oct 29, 2009 1.250 1.270 1.240 1.250 355,445 +0.01(+0.81%)
Oct 28, 2009 1.260 1.260 1.240 1.240 330,238 -0.03(-2.36%)
Oct 27, 2009 1.240 1.270 1.240 1.270 330,418 +0.03(+2.42%)
Oct 26, 2009 1.290 1.290 1.240 1.240 460,637 -0.02(-1.59%)
Oct 23, 2009 1.300 1.270 1.260 1.260 298,220 -0.03(-2.33%)
Oct 22, 2009 1.280 1.330 1.250 1.290 261,430 +0.01(+0.78%)
Oct 21, 2009 1.320 1.330 1.270 1.280 989,215 -0.12(-8.57%)
Oct 20, 2009 1.470 1.430 1.350 1.400 240,068 -0.07(-4.76%)
Oct 19, 2009 1.450 1.550 1.440 1.470 408,329 +0.02(+1.38%)
Oct 16, 2009 1.400 1.460 1.300 1.450 399,426 +0.01(+0.69%)
Oct 15, 2009 1.450 1.530 1.400 1.440 270,844 -0.18(-11.11%)
Oct 14, 2009 1.650 1.720 1.600 1.620 823,435 -0.03(-1.82%)
Oct 13, 2009 1.720 1.750 1.500 1.650 1,112,809 +0.15(+10.00%)
Oct 09, 2009 1.340 1.550 1.300 1.500 1,158,676 +0.20(+15.38%)
Oct 08, 2009 1.130 1.300 1.110 1.300 1,140,804 +0.21(+19.27%)
Oct 07, 2009 1.050 1.140 1.050 1.090 265,580 +0.05(+4.81%)
Oct 06, 2009 1.050 1.140 1.040 1.040 254,435 +0.02(+1.96%)
Oct 05, 2009 1.060 1.070 1.020 1.020 162,620 -0.03(-2.86%)
Oct 02, 2009 1.060 1.080 1.050 1.050 53,630 +0.01(+0.96%)
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.