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 (%)
Nov 30, 2015 0.2800 0.3200 0.2650 0.3200 677,350 +0.02(+4.92%)
Nov 27, 2015 0.2900 0.3050 0.2700 0.3050 131,555 +0.02(+5.17%)
Nov 26, 2015 0.2850 0.3000 0.2850 0.2900 29,881 -0.01(-3.33%)
Nov 25, 2015 0.2950 0.3150 0.2950 0.3000 34,400 +0.01(+1.69%)
Nov 24, 2015 0.2950 0.3050 0.2950 0.2950 35,570 -0.01(-1.67%)
Nov 23, 2015 0.3000 0.3000 45,900 +0.01(+3.45%)
Nov 20, 2015 0.2950 0.3000 0.2900 0.2900 202,300 +0.00(+0.00%)
Nov 19, 2015 0.2950 0.2950 0.2900 0.2900 36,859 +0.01(+3.57%)
Nov 18, 2015 0.2800 0.2950 0.2700 0.2800 137,350 -0.01(-3.45%)
Nov 17, 2015 0.2900 0.2950 0.2900 0.2900 34,604 -0.02(-4.92%)
Nov 16, 2015 0.2900 0.3100 0.2900 0.3050 89,350 +0.02(+5.17%)
Nov 13, 2015 0.3000 0.3000 0.2900 0.2900 45,000 +0.00(+0.00%)
Nov 12, 2015 0.3250 0.3250 0.2900 0.2900 0 -0.05(-13.43%)
Nov 11, 2015 0.3300 0.3350 0.3250 0.3350 133,370 +0.02(+4.69%)
Nov 10, 2015 0.3350 0.3350 0.3200 0.3200 37,800 -0.01(-1.54%)
Nov 09, 2015 0.3750 0.3750 0.3250 0.3250 113,430 -0.03(-9.72%)
Nov 06, 2015 0.3350 0.3800 0.3300 0.3600 122,100 +0.02(+7.46%)
Nov 05, 2015 0.3400 0.3500 0.3350 0.3350 35,649 -0.02(-5.63%)
Nov 04, 2015 0.3650 0.3650 0.3400 0.3550 97,800 -0.04(-8.97%)
Nov 03, 2015 0.3700 0.3900 0.3600 0.3900 113,892 +0.02(+5.41%)
Nov 02, 2015 0.3700 0.3850 0.3700 0.3700 12,900 -0.02(-5.13%)
Oct 30, 2015 0.3850 0.3900 0.3700 0.3900 28,700 +0.01(+2.63%)
Oct 29, 2015 0.3850 0.3900 0.3800 0.3800 18,100 +0.00(+0.00%)
Oct 28, 2015 0.3900 0.4200 0.3800 0.3800 105,200 -0.02(-3.80%)
Oct 27, 2015 0.3950 0.4000 0.3850 0.3950 11,929 +0.02(+3.95%)
Oct 26, 2015 0.4000 0.4000 0.3800 0.3800 20,400 -0.01(-1.30%)
Oct 23, 2015 0.4000 0.4000 0.3700 0.3850 55,991 -0.03(-7.23%)
Oct 22, 2015 0.4200 0.4200 0.4150 0.4150 9,501 +0.01(+3.75%)
Oct 21, 2015 0.4000 0.4000 0.4000 0.4000 26,670 -0.02(-4.76%)
Oct 20, 2015 0.4000 0.4200 0.3950 0.4200 46,970 +0.02(+5.00%)
Oct 19, 2015 0.4000 0.4000 0.3950 0.4000 12,300 -0.02(-5.88%)
Oct 16, 2015 0.4000 0.4250 0.3900 0.4250 65,725 +0.02(+6.25%)
Oct 15, 2015 0.4100 0.4100 0.4000 0.4000 33,835 -0.01(-2.44%)
Oct 14, 2015 0.4250 0.4300 0.4000 0.4100 139,470 -0.02(-4.65%)
Oct 13, 2015 0.4400 0.4400 0.4250 0.4300 27,800 -0.02(-4.44%)
Oct 09, 2015 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Oct 08, 2015 0.4150 0.4500 0.4150 0.4500 95,010 +0.04(+9.76%)
Oct 07, 2015 0.4200 0.4400 0.4100 0.4100 41,970 -0.01(-2.38%)
Oct 06, 2015 0.4000 0.4500 0.4000 0.4200 136,140 +0.02(+5.00%)
Oct 05, 2015 0.4000 0.4200 0.4000 0.4000 46,200 -0.01(-2.44%)
Oct 02, 2015 0.4300 0.4300 0.4100 0.4100 55,280 -0.03(-6.82%)
Oct 01, 2015 0.3850 0.4600 0.3800 0.4400 312,799 +0.06(+15.79%)
Sep 30, 2015 0.3650 0.3850 0.3550 0.3800 52,776 +0.03(+8.57%)
Sep 29, 2015 0.3650 0.3900 0.3500 0.3500 121,980 -0.02(-5.41%)
Sep 28, 2015 0.3850 0.4000 0.3650 0.3700 68,200 -0.02(-3.90%)
Sep 25, 2015 0.4000 0.4100 0.3850 0.3850 30,290 -0.02(-3.75%)
Sep 24, 2015 0.4200 0.4200 0.4000 0.4000 103,900 -0.04(-9.09%)
Sep 23, 2015 0.4400 0.4400 0.4100 0.4400 36,800 +0.01(+1.15%)
Sep 22, 2015 0.4500 0.4500 0.4300 0.4350 6,544 -0.03(-6.45%)
Sep 21, 2015 0.4450 0.4650 0.4400 0.4650 13,929 +0.03(+5.68%)
Sep 18, 2015 0.4550 0.4550 0.4100 0.4400 379,771 -0.01(-2.22%)
Sep 17, 2015 0.4850 0.4850 0.4500 0.4500 28,095 -0.01(-2.17%)
Sep 16, 2015 0.4725 0.5000 0.4600 0.4600 208,258 -0.01(-2.13%)
Sep 15, 2015 0.4700 0.4800 0.4600 0.4700 108,850 +0.01(+2.17%)
Sep 14, 2015 0.4750 0.4750 0.4600 0.4600 67,400 -0.04(-8.00%)
Sep 11, 2015 0.4700 0.5000 0.4600 0.5000 198,269 +0.01(+1.01%)
Sep 10, 2015 0.4600 0.4950 0.4600 0.4950 21,100 +0.01(+1.02%)
Sep 09, 2015 0.4800 0.4900 0.4600 0.4900 97,516 +0.01(+1.03%)
Sep 08, 2015 0.4800 0.4850 0.4800 0.4850 14,545 -0.02(-3.00%)
Sep 04, 2015 0.5000 0.5000 0.5000 0 +0.03(+6.38%)
Sep 03, 2015 0.5100 0.5100 0.4700 0.4700 42,970 -0.05(-9.62%)
Sep 02, 2015 0.5100 0.5200 0.4700 0.5200 17,750 +0.03(+6.12%)
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.