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 (%)
Aug 31, 2012 0.9700 0.9700 0.9700 0 +0.03(+3.19%)
Aug 30, 2012 0.9600 0.9700 0.9200 0.9400 62,017 -0.02(-2.08%)
Aug 29, 2012 0.9800 0.9800 0.9200 0.9600 131,064 -0.06(-5.88%)
Aug 27, 2012 1.040 1.040 1.010 1.020 60,520 -0.02(-1.92%)
Aug 24, 2012 1.000 1.060 1.000 1.040 90,579 +0.01(+0.97%)
Aug 23, 2012 1.030 1.050 1.030 1.030 39,065 -0.04(-3.74%)
Aug 22, 2012 1.000 1.070 0.9900 1.070 134,047 +0.05(+4.90%)
Aug 21, 2012 1.020 1.080 0.9800 1.020 121,184 +0.01(+0.99%)
Aug 20, 2012 1.000 1.040 0.9600 1.010 46,050 +0.04(+4.12%)
Aug 17, 2012 0.9800 1.010 0.9600 0.9700 96,850 +0.01(+1.04%)
Aug 16, 2012 1.040 1.070 0.9600 0.9600 190,646 -0.09(-8.57%)
Aug 15, 2012 1.080 1.100 1.010 1.050 249,636 -0.05(-4.55%)
Aug 14, 2012 1.060 1.140 1.060 1.100 435,090 +0.04(+3.77%)
Aug 13, 2012 1.040 1.110 1.000 1.060 279,613 +0.05(+4.95%)
Aug 11, 2012 0.9200 1.010 0.9000 1.010 218,270 +0.00(+0.00%)
Aug 10, 2012 0.9200 1.010 0.9000 1.010 218,270 +0.08(+8.60%)
Aug 09, 2012 0.8400 0.9400 0.8400 0.9300 418,138 +0.09(+10.71%)
Aug 08, 2012 0.8500 0.9000 0.8400 0.8400 139,297 +0.00(+0.00%)
Aug 07, 2012 0.7500 0.8400 0.7500 0.8400 617,346 +0.12(+16.67%)
Aug 03, 2012 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
Aug 02, 2012 0.7300 0.7500 0.7200 0.7200 181,891 +0.00(+0.00%)
Aug 01, 2012 0.7200 0.7400 0.7200 0.7200 18,007 -0.03(-4.00%)
Jul 31, 2012 0.7500 0.7500 0.7300 0.7500 26,225 -0.01(-1.32%)
Jul 30, 2012 0.7700 0.7700 0.7500 0.7600 158,725 +0.03(+4.11%)
Jul 27, 2012 0.7300 0.7900 0.7300 0.7300 319,108 +0.00(+0.00%)
Jul 26, 2012 0.7500 0.7500 0.7200 0.7300 390,925 -0.02(-2.67%)
Jul 25, 2012 0.7500 0.7500 0.7100 0.7500 63,400 +0.01(+1.35%)
Jul 24, 2012 0.7500 0.7600 0.7400 0.7400 63,719 +0.00(+0.00%)
Jul 23, 2012 0.7300 0.7500 0.7300 0.7400 32,530 -0.01(-1.33%)
Jul 20, 2012 0.7500 0.7500 0.7200 0.7500 37,827 +0.00(+0.00%)
Jul 19, 2012 0.7900 0.7900 0.7000 0.7500 274,772 -0.02(-2.60%)
Jul 18, 2012 0.8500 0.8500 0.7600 0.7700 232,720 -0.08(-9.41%)
Jul 17, 2012 0.8600 0.8600 0.8500 0.8500 66,471 -0.01(-1.16%)
Jul 16, 2012 0.8600 0.8900 0.8600 0.8600 18,562 -0.04(-4.44%)
Jul 13, 2012 0.9500 0.9500 0.8900 0.9000 91,642 -0.03(-3.23%)
Jul 12, 2012 0.9300 0.9300 0.9200 0.9300 129,100 -0.02(-2.11%)
Jul 11, 2012 0.9400 0.9500 0.9300 0.9500 142,084 +0.04(+4.40%)
Jul 10, 2012 0.9300 0.9500 0.9000 0.9100 135,010 +0.00(+0.00%)
Jul 09, 2012 0.9000 0.9900 0.9000 0.9100 232,464 +0.01(+1.11%)
Jul 06, 2012 0.8800 0.9200 0.8700 0.9000 448,904 +0.03(+3.45%)
Jul 05, 2012 0.8500 0.8800 0.8200 0.8700 326,325 +0.02(+2.35%)
Jul 04, 2012 0.7500 0.8500 0.7500 0.8500 180,565 +0.12(+16.44%)
Jul 03, 2012 0.6400 0.7300 0.6400 0.7300 62,940 +0.06(+8.96%)
Jun 29, 2012 0.6700 0.6700 0.6700 0 +0.04(+6.35%)
Jun 28, 2012 0.6400 0.6400 0.6100 0.6300 154,952 -0.01(-1.56%)
Jun 27, 2012 0.6400 0.6500 0.6300 0.6400 44,240 +0.00(+0.00%)
Jun 26, 2012 0.6300 0.6500 0.6300 0.6400 60,076 +0.00(+0.00%)
Jun 25, 2012 0.6600 0.6600 0.6400 0.6400 375,852 -0.02(-3.03%)
Jun 22, 2012 0.6600 0.6600 0.6400 0.6600 223,370 +0.03(+4.76%)
Jun 21, 2012 0.6200 0.6400 0.6200 0.6300 339,131 +0.01(+1.61%)
Jun 20, 2012 0.5900 0.6200 0.5900 0.6200 293,706 +0.04(+6.90%)
Jun 19, 2012 0.5900 0.6100 0.5500 0.5800 633,140 -0.03(-4.92%)
Jun 18, 2012 0.6500 0.6500 0.5900 0.6100 236,448 -0.05(-7.58%)
Jun 15, 2012 0.6500 0.6700 0.6500 0.6600 143,291 +0.00(+0.00%)
Jun 14, 2012 0.6400 0.6700 0.6300 0.6600 268,502 +0.04(+6.45%)
Jun 13, 2012 0.6300 0.6400 0.6100 0.6200 158,602 -0.01(-1.59%)
Jun 12, 2012 0.6500 0.6500 0.6300 0.6300 74,416 +0.00(+0.00%)
Jun 11, 2012 0.6300 0.7000 0.6200 0.6300 371,276 -0.03(-4.55%)
Jun 08, 2012 0.6500 0.6600 0.5500 0.6600 742,304 +0.00(+0.00%)
Jun 07, 2012 0.7100 0.7100 0.6400 0.6600 601,417 -0.06(-8.33%)
Jun 06, 2012 0.7100 0.7200 0.6900 0.7200 117,045 +0.00(+0.00%)
Jun 05, 2012 0.7000 0.7500 0.7000 0.7200 469,602 +0.04(+5.88%)
Jun 04, 2012 0.6900 0.7100 0.6500 0.6800 131,047 -0.02(-2.86%)
Jun 02, 2012 0.7000 0.7600 0.7000 0.7000 28,094 +0.00(+0.00%)
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.