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, 2010 2.410 2.480 2.380 2.400 161,590 -0.04(-1.64%)
Sep 29, 2010 2.530 2.540 2.400 2.440 164,487 -0.11(-4.31%)
Sep 28, 2010 2.510 2.570 2.490 2.550 85,328 +0.01(+0.39%)
Sep 27, 2010 2.570 2.600 2.490 2.540 217,999 -0.03(-1.17%)
Sep 24, 2010 2.480 2.630 2.470 2.570 245,285 +0.07(+2.80%)
Sep 23, 2010 2.350 2.500 2.350 2.500 231,079 +0.14(+5.93%)
Sep 22, 2010 2.280 2.360 2.280 2.360 65,445 +0.06(+2.61%)
Sep 21, 2010 2.360 2.360 2.300 2.300 197,159 -0.06(-2.54%)
Sep 20, 2010 2.370 2.400 2.310 2.360 186,343 -0.04(-1.67%)
Sep 17, 2010 2.250 2.400 2.230 2.400 467,496 +0.07(+3.00%)
Sep 15, 2010 2.230 2.330 2.230 2.330 147,448 +0.09(+4.02%)
Sep 14, 2010 2.330 2.330 2.200 2.240 361,236 -0.09(-3.86%)
Sep 13, 2010 2.440 2.450 2.330 2.330 230,000 -0.05(-2.10%)
Sep 10, 2010 2.370 2.400 2.270 2.380 685,795 +0.10(+4.39%)
Sep 09, 2010 2.210 2.280 2.200 2.280 598,067 +0.14(+6.54%)
Sep 08, 2010 2.190 2.250 2.130 2.140 260,110 +0.02(+0.94%)
Sep 07, 2010 2.130 2.200 2.080 2.120 221,190 -0.02(-0.93%)
Sep 03, 2010 1.950 2.150 1.950 2.140 788,516 +0.19(+9.74%)
Sep 02, 2010 1.850 1.960 1.840 1.950 88,750 +0.10(+5.41%)
Sep 01, 2010 1.870 1.950 1.850 1.850 145,365 -0.02(-1.07%)
Aug 31, 2010 1.830 1.910 1.810 1.870 73,717 +0.02(+1.08%)
Aug 30, 2010 1.840 1.850 1.790 1.850 30,670 +0.03(+1.65%)
Aug 27, 2010 1.800 1.850 1.800 1.820 37,363 +0.02(+1.11%)
Aug 26, 2010 1.750 1.800 1.750 1.800 29,205 +0.01(+0.56%)
Aug 25, 2010 1.710 1.790 1.700 1.790 91,995 +0.01(+0.56%)
Aug 24, 2010 1.740 1.850 1.740 1.780 78,205 -0.04(-2.20%)
Aug 23, 2010 1.830 1.900 1.740 1.820 51,120 -0.01(-0.55%)
Aug 20, 2010 1.870 1.870 1.810 1.830 133,400 +0.03(+1.67%)
Aug 19, 2010 1.800 1.800 1.750 1.800 134,000 +0.01(+0.56%)
Aug 18, 2010 1.800 1.820 1.770 1.790 121,495 +0.01(+0.56%)
Aug 17, 2010 1.830 1.850 1.780 1.780 151,295 -0.05(-2.73%)
Aug 16, 2010 1.870 1.900 1.820 1.830 109,460 -0.08(-4.19%)
Aug 13, 2010 1.960 1.970 1.910 1.910 81,870 -0.06(-3.05%)
Aug 12, 2010 1.860 1.970 1.860 1.970 72,200 +0.06(+3.14%)
Aug 11, 2010 1.960 1.960 1.870 1.910 31,000 -0.09(-4.50%)
Aug 10, 2010 1.900 2.000 1.850 2.000 34,135 +0.10(+5.26%)
Aug 09, 2010 1.980 2.000 1.870 1.900 43,001 -0.12(-5.94%)
Aug 06, 2010 1.990 2.020 1.970 2.020 3,030 -0.01(-0.49%)
Aug 05, 2010 2.030 2.080 1.990 2.030 96,450 -0.06(-2.87%)
Aug 04, 2010 2.080 2.100 2.050 2.090 22,985 +0.01(+0.48%)
Aug 03, 2010 2.100 2.150 2.070 2.080 415,814 +0.03(+1.46%)
Jul 30, 2010 1.800 2.050 1.800 2.050 94,658 +0.17(+9.04%)
Jul 29, 2010 1.810 1.880 1.810 1.880 33,891 +0.04(+2.17%)
Jul 28, 2010 1.720 1.910 1.700 1.840 188,613 +0.12(+6.98%)
Jul 27, 2010 1.730 1.730 1.660 1.720 187,925 -0.01(-0.58%)
Jul 26, 2010 1.650 1.730 1.650 1.730 114,286 +0.08(+4.85%)
Jul 23, 2010 1.690 1.690 1.650 1.650 27,695 -0.04(-2.37%)
Jul 22, 2010 1.700 1.710 1.650 1.690 35,400 -0.01(-0.59%)
Jul 21, 2010 1.570 1.700 1.570 1.700 67,060 +0.11(+6.92%)
Jul 20, 2010 1.480 1.600 1.410 1.590 77,670 +0.09(+6.00%)
Jul 19, 2010 1.600 1.600 1.470 1.500 102,979 -0.12(-7.41%)
Jul 16, 2010 1.600 1.720 1.600 1.620 96,690 -0.02(-1.22%)
Jul 15, 2010 1.790 1.790 1.620 1.640 125,600 -0.11(-6.29%)
Jul 14, 2010 1.750 1.800 1.750 1.750 272,653 +0.00(+0.00%)
Jul 13, 2010 1.790 1.850 1.750 1.750 78,510 -0.02(-1.13%)
Jul 12, 2010 1.760 1.790 1.730 1.770 45,832 -0.03(-1.67%)
Jul 09, 2010 1.800 1.830 1.780 1.800 265,981 +0.02(+1.12%)
Jul 08, 2010 1.820 1.820 1.780 1.780 51,950 -0.01(-0.56%)
Jul 07, 2010 1.680 1.800 1.650 1.790 83,984 +0.09(+5.29%)
Jul 06, 2010 1.650 1.750 1.650 1.700 109,496 -0.10(-5.56%)
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.