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, 2009 1.020 1.050 0.9900 1.020 88,530 +0.00(+0.00%)
Sep 29, 2009 1.080 1.080 1.020 1.020 303,917 -0.03(-2.86%)
Sep 28, 2009 1.030 1.100 1.030 1.050 168,188 +0.05(+5.00%)
Sep 25, 2009 0.9600 1.030 0.9600 1.000 446,783 +0.06(+6.38%)
Sep 24, 2009 0.9500 0.9500 0.9200 0.9400 87,205 -0.02(-2.08%)
Sep 23, 2009 0.8800 0.9600 0.8800 0.9600 517,540 +0.07(+7.87%)
Sep 22, 2009 0.8300 0.9200 0.8300 0.8900 2,880,151 +0.09(+11.25%)
Sep 21, 2009 0.8600 0.8600 0.7900 0.8000 298,920 -0.07(-8.05%)
Sep 18, 2009 0.9000 0.9000 0.8600 0.8700 131,630 -0.03(-3.33%)
Sep 17, 2009 0.9200 0.9300 0.8900 0.9000 353,765 -0.01(-1.10%)
Sep 16, 2009 0.9300 0.9300 0.9100 0.9100 421,938 -0.02(-2.15%)
Sep 15, 2009 0.9500 0.9500 0.9200 0.9300 253,710 -0.01(-1.06%)
Sep 14, 2009 0.9700 0.9800 0.9000 0.9400 397,090 -0.03(-3.09%)
Sep 11, 2009 0.9500 1.000 0.9400 0.9700 1,242,450 +0.03(+3.19%)
Sep 10, 2009 0.9100 0.9500 0.8900 0.9400 360,276 +0.04(+4.44%)
Sep 09, 2009 0.9000 0.9000 0.8800 0.9000 188,248 +0.00(+0.00%)
Sep 08, 2009 0.9200 0.9200 0.8700 0.9000 499,320 -0.02(-2.17%)
Sep 04, 2009 0.8700 0.9200 0.8600 0.9200 786,260 +0.07(+8.24%)
Sep 03, 2009 0.8400 0.9200 0.8100 0.8500 449,464 +0.02(+2.41%)
Sep 02, 2009 0.7300 0.8400 0.7100 0.8300 437,664 +0.12(+16.90%)
Sep 01, 2009 0.7000 0.7300 0.6900 0.7100 1,925,246 +0.02(+2.90%)
Aug 31, 2009 0.6900 0.7300 0.6700 0.6900 225,790 +0.01(+1.47%)
Aug 28, 2009 0.7000 0.7100 0.6700 0.6800 203,374 -0.02(-2.86%)
Aug 27, 2009 0.6800 0.7100 0.6800 0.7000 129,880 +0.02(+2.94%)
Aug 26, 2009 0.6900 0.7100 0.6800 0.6800 102,605 -0.02(-2.86%)
Aug 25, 2009 0.7200 0.7200 0.6700 0.7000 462,838 -0.02(-2.78%)
Aug 24, 2009 0.7600 0.7600 0.7100 0.7200 286,232 -0.04(-5.26%)
Aug 21, 2009 0.7800 0.7800 0.7200 0.7600 160,265 +0.00(+0.00%)
Aug 20, 2009 0.8000 0.8000 0.7500 0.7600 237,784 -0.04(-5.00%)
Aug 19, 2009 0.7400 0.8100 0.7100 0.8000 628,908 +0.08(+11.11%)
Aug 18, 2009 0.7000 0.7400 0.7000 0.7200 185,626 +0.01(+1.41%)
Aug 17, 2009 0.6900 0.7100 0.6800 0.7100 549,409 -0.01(-1.39%)
Aug 14, 2009 0.7300 0.7500 0.6900 0.7200 135,770 +0.00(+0.00%)
Aug 13, 2009 0.7000 0.7200 0.6800 0.7200 432,381 +0.02(+2.86%)
Aug 12, 2009 0.6900 0.7000 0.6800 0.7000 81,467 +0.02(+2.94%)
Aug 11, 2009 0.7000 0.7000 0.6700 0.6800 26,360 +0.01(+1.49%)
Aug 10, 2009 0.7000 0.7000 0.6700 0.6700 28,764 -0.02(-2.90%)
Aug 07, 2009 0.7000 0.7000 0.6800 0.6900 66,557 -0.01(-1.43%)
Aug 06, 2009 0.7400 0.7500 0.7000 0.7000 114,393 -0.02(-2.78%)
Aug 05, 2009 0.7500 0.7600 0.7100 0.7200 140,045 +0.00(+0.00%)
Aug 04, 2009 0.7400 0.7400 0.7000 0.7200 69,705 -0.02(-2.70%)
Jul 31, 2009 0.6600 0.7400 0.6500 0.7400 389,042 +0.09(+13.85%)
Jul 30, 2009 0.5800 0.6600 0.5800 0.6500 185,259 +0.08(+14.04%)
Jul 29, 2009 0.5900 0.6400 0.5700 0.5700 34,420 -0.02(-3.39%)
Jul 28, 2009 0.6300 0.6300 0.5600 0.5900 76,354 -0.04(-6.35%)
Jul 27, 2009 0.5400 0.6900 0.5900 0.6300 523,040 +0.09(+16.67%)
Jul 24, 2009 0.4850 0.5400 0.4850 0.5400 100,030 +0.04(+8.00%)
Jul 23, 2009 0.5000 0.5400 0.4800 0.5000 147,837 +0.00(+0.00%)
Jul 22, 2009 0.4550 0.5100 0.4500 0.5000 222,650 +0.03(+6.38%)
Jul 21, 2009 0.4200 0.4700 0.4050 0.4700 147,800 +0.04(+9.30%)
Jul 20, 2009 0.4200 0.4300 0.4000 0.4300 1,842,446 +0.03(+7.50%)
Jul 17, 2009 0.3850 0.4000 0.3800 0.4000 30,800 +0.01(+2.56%)
Jul 16, 2009 0.4000 0.4200 0.3900 0.3900 79,247 +0.00(+0.00%)
Jul 15, 2009 0.3800 0.4000 0.3300 0.3900 714,299 +0.02(+5.41%)
Jul 14, 2009 0.3200 0.3700 0.3200 0.3700 25,610 +0.07(+23.33%)
Jul 13, 2009 0.3000 0.3200 0.3000 0.3000 1,032,870 -0.04(-11.76%)
Jul 10, 2009 0.3400 0.3400 0.3400 0.3400 12,250 +0.01(+3.03%)
Jul 09, 2009 0.3550 0.3550 0.3300 0.3300 39,029 +0.01(+3.13%)
Jul 08, 2009 0.3400 0.3400 0.2800 0.3200 307,520 -0.02(-5.88%)
Jul 07, 2009 0.3400 0.3500 0.3400 0.3400 21,467 +0.01(+3.03%)
Jul 06, 2009 0.3700 0.3700 0.3300 0.3300 88,350 -0.03(-9.59%)
Jul 03, 2009 0.3650 0.3700 0.3650 0.3650 8,600 +0.01(+1.39%)
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.