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 30, 2011 1.600 1.600 1.550 1.550 139,769 -0.04(-2.52%)
Dec 29, 2011 1.540 1.640 1.540 1.590 238,499 +0.04(+2.58%)
Dec 28, 2011 1.550 1.570 1.520 1.550 146,601 +0.00(+0.00%)
Dec 23, 2011 1.480 1.550 1.550 1.550 282,187 +0.00(+0.00%)
Dec 21, 2011 1.540 1.550 1.510 1.550 92,288 +0.03(+1.97%)
Dec 20, 2011 1.490 1.550 1.480 1.520 443,688 +0.02(+1.33%)
Dec 19, 2011 1.470 1.500 1.420 1.500 155,677 +0.06(+4.17%)
Dec 16, 2011 1.390 1.480 1.390 1.440 316,613 +0.05(+3.60%)
Dec 15, 2011 1.490 1.500 1.380 1.390 179,862 -0.05(-3.47%)
Dec 14, 2011 1.520 1.530 1.440 1.440 302,655 -0.07(-4.64%)
Dec 13, 2011 1.580 1.580 1.480 1.510 191,013 -0.07(-4.43%)
Dec 12, 2011 1.650 1.680 1.510 1.580 144,717 -0.04(-2.47%)
Dec 09, 2011 1.530 1.620 1.530 1.620 127,360 +0.11(+7.28%)
Dec 08, 2011 1.590 1.620 1.500 1.510 346,984 -0.07(-4.43%)
Dec 07, 2011 1.600 1.720 1.550 1.580 584,208 +0.03(+1.94%)
Dec 06, 2011 1.500 1.810 1.490 1.550 629,898 +0.06(+4.03%)
Dec 05, 2011 1.490 1.560 1.480 1.490 168,593 +0.02(+1.36%)
Dec 02, 2011 1.490 1.520 1.460 1.470 68,043 -0.02(-1.34%)
Dec 01, 2011 1.590 1.590 1.480 1.490 101,353 -0.06(-3.87%)
Nov 30, 2011 1.510 1.570 1.480 1.550 286,311 +0.07(+4.73%)
Nov 29, 2011 1.500 1.520 1.460 1.480 526,758 +0.00(+0.00%)
Nov 28, 2011 1.600 1.600 1.420 1.480 323,524 -0.06(-3.90%)
Nov 25, 2011 1.520 1.540 1.500 1.540 77,537 -0.01(-0.65%)
Nov 24, 2011 1.570 1.570 1.510 1.550 264,131 +0.05(+3.33%)
Nov 23, 2011 1.580 1.580 1.460 1.500 259,625 -0.11(-6.83%)
Nov 22, 2011 1.750 1.750 1.600 1.610 236,220 -0.10(-5.85%)
Nov 21, 2011 1.730 1.760 1.700 1.710 192,445 -0.07(-3.93%)
Nov 18, 2011 1.860 1.880 1.720 1.780 224,337 -0.04(-2.20%)
Nov 17, 2011 1.870 1.940 1.820 1.820 573,036 +0.01(+0.55%)
Nov 16, 2011 2.100 2.100 1.770 1.810 1,792,075 -0.40(-18.10%)
Nov 15, 2011 2.360 2.360 2.210 2.210 179,363 -0.09(-3.91%)
Nov 14, 2011 2.360 2.370 2.280 2.300 242,193 -0.02(-0.86%)
Nov 11, 2011 2.290 2.350 2.290 2.320 196,688 +0.06(+2.65%)
Nov 10, 2011 2.230 2.350 2.230 2.260 235,129 +0.06(+2.73%)
Nov 09, 2011 2.290 2.330 2.180 2.200 138,202 -0.12(-5.17%)
Nov 08, 2011 2.420 2.450 2.260 2.320 91,239 -0.02(-0.85%)
Nov 07, 2011 2.480 2.480 2.310 2.340 76,276 -0.10(-4.10%)
Nov 04, 2011 2.550 2.550 2.420 2.440 105,415 -0.05(-2.01%)
Nov 03, 2011 2.530 2.580 2.420 2.490 214,324 +0.04(+1.63%)
Nov 02, 2011 2.330 2.450 2.210 2.450 345,524 +0.22(+9.87%)
Nov 01, 2011 2.000 2.250 1.920 2.230 1,113,093 +0.17(+8.25%)
Oct 31, 2011 2.500 2.500 1.900 2.060 2,151,020 -0.71(-25.63%)
Oct 28, 2011 2.770 2.900 2.750 2.770 96,295 -0.02(-0.72%)
Oct 27, 2011 2.950 2.980 2.750 2.790 728,441 -0.11(-3.79%)
Oct 26, 2011 2.820 2.950 2.820 2.900 58,409 -0.08(-2.68%)
Oct 25, 2011 3.180 3.180 2.880 2.980 178,984 -0.23(-7.17%)
Oct 24, 2011 3.060 3.220 3.020 3.210 165,950 +0.14(+4.56%)
Oct 21, 2011 3.050 3.080 2.990 3.070 192,453 +0.00(+0.00%)
Oct 20, 2011 2.890 3.090 2.890 3.070 233,895 +0.12(+4.07%)
Oct 19, 2011 2.810 2.980 2.740 2.950 220,852 +0.14(+4.98%)
Oct 18, 2011 2.700 2.810 2.550 2.810 101,975 +0.16(+6.04%)
Oct 17, 2011 2.900 2.900 2.620 2.650 62,865 -0.16(-5.69%)
Oct 14, 2011 2.700 2.890 2.690 2.810 190,129 +0.19(+7.25%)
Oct 13, 2011 2.650 2.650 2.560 2.620 76,577 -0.08(-2.96%)
Oct 12, 2011 2.700 2.780 2.630 2.700 679,995 +0.00(+0.00%)
Oct 11, 2011 2.640 2.800 2.510 2.700 481,250 +0.20(+8.00%)
Oct 07, 2011 2.600 2.690 2.460 2.500 261,093 +0.00(+0.00%)
Oct 06, 2011 2.360 2.540 2.370 2.500 379,289 +0.20(+8.70%)
Oct 05, 2011 2.280 2.370 2.230 2.300 578,359 +0.01(+0.44%)
Oct 04, 2011 2.320 2.340 2.240 2.290 238,386 -0.11(-4.58%)
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.