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 (%)
Feb 29, 2012 1.860 1.860 1.800 1.830 105,652 +0.02(+1.10%)
Feb 28, 2012 1.800 1.810 1.750 1.810 136,919 +0.01(+0.56%)
Feb 27, 2012 1.750 1.800 1.720 1.800 156,500 +0.05(+2.86%)
Feb 24, 2012 1.750 1.770 1.700 1.750 169,319 -0.03(-1.69%)
Feb 23, 2012 1.820 1.820 1.750 1.780 150,471 -0.02(-1.11%)
Feb 22, 2012 1.690 1.820 1.660 1.800 216,601 +0.07(+4.05%)
Feb 21, 2012 1.520 1.730 1.520 1.730 282,229 +0.19(+12.34%)
Feb 17, 2012 1.540 1.540 1.540 0 +0.05(+3.36%)
Feb 16, 2012 1.540 1.540 1.480 1.490 98,267 -0.05(-3.25%)
Feb 15, 2012 1.530 1.600 1.510 1.540 164,526 +0.01(+0.65%)
Feb 14, 2012 1.570 1.590 1.500 1.530 145,573 -0.10(-6.13%)
Feb 13, 2012 1.720 1.750 1.630 1.630 109,953 -0.07(-4.12%)
Feb 10, 2012 1.700 1.730 1.680 1.700 44,015 -0.02(-1.16%)
Feb 09, 2012 1.730 1.750 1.690 1.720 101,602 -0.03(-1.71%)
Feb 08, 2012 1.740 1.790 1.740 1.750 87,616 +0.00(+0.00%)
Feb 07, 2012 1.710 1.780 1.690 1.750 158,957 +0.03(+1.74%)
Feb 06, 2012 1.710 1.750 1.690 1.720 107,733 +0.01(+0.58%)
Feb 03, 2012 1.850 1.850 1.690 1.710 859,858 -0.14(-7.57%)
Feb 02, 2012 1.760 1.850 1.750 1.850 133,075 +0.04(+2.21%)
Feb 01, 2012 1.830 1.830 1.760 1.810 104,949 +0.03(+1.69%)
Jan 31, 2012 1.870 1.870 1.780 1.780 106,503 -0.04(-2.20%)
Jan 30, 2012 1.790 1.820 1.740 1.820 122,228 +0.03(+1.68%)
Jan 27, 2012 1.850 1.890 1.720 1.790 311,675 -0.11(-5.79%)
Jan 26, 2012 2.020 2.020 1.870 1.900 171,405 -0.12(-5.94%)
Jan 25, 2012 2.040 2.050 1.970 2.020 167,616 -0.03(-1.46%)
Jan 24, 2012 2.090 2.090 2.030 2.050 169,424 -0.05(-2.38%)
Jan 23, 2012 2.100 2.150 2.080 2.100 98,342 -0.02(-0.94%)
Jan 20, 2012 2.130 2.140 2.030 2.120 197,885 -0.04(-1.85%)
Jan 19, 2012 1.980 2.250 1.940 2.160 616,653 +0.25(+13.09%)
Jan 18, 2012 1.910 1.940 1.880 1.910 103,676 +0.04(+2.14%)
Jan 17, 2012 1.920 1.930 1.870 1.870 79,306 +0.01(+0.54%)
Jan 16, 2012 1.860 1.930 1.860 1.860 67,862 -0.01(-0.53%)
Jan 13, 2012 1.820 1.920 1.690 1.870 156,951 -0.01(-0.53%)
Jan 12, 2012 1.980 1.980 1.870 1.880 264,284 -0.03(-1.57%)
Jan 11, 2012 1.800 1.980 1.650 1.910 2,371,577 +0.14(+7.91%)
Jan 10, 2012 1.600 1.860 1.590 1.770 410,820 +0.22(+14.19%)
Jan 09, 2012 1.540 1.570 1.540 1.550 393,957 +0.04(+2.65%)
Jan 06, 2012 1.550 1.560 1.500 1.510 535,312 -0.02(-1.31%)
Jan 05, 2012 1.520 1.530 1.470 1.530 95,984 +0.03(+2.00%)
Jan 04, 2012 1.510 1.530 1.450 1.500 85,427 -0.05(-3.23%)
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%)
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.