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 (%)
May 29, 2015 0.7500 0.8000 0.7200 0.8000 425,443 +0.05(+6.67%)
May 28, 2015 0.7900 0.8000 0.7500 0.7500 238,835 -0.05(-6.25%)
May 27, 2015 0.8000 0.8000 0.7800 0.8000 136,191 -0.01(-1.23%)
May 26, 2015 0.8300 0.8500 0.8000 0.8100 228,535 -0.03(-3.57%)
May 25, 2015 0.8600 0.8600 0.8100 0.8400 302,065 -0.03(-3.45%)
May 22, 2015 0.8900 0.9000 0.8600 0.8700 53,908 -0.03(-3.33%)
May 21, 2015 0.9000 0.9500 0.8900 0.9000 421,905 -0.01(-1.10%)
May 20, 2015 0.8400 0.9100 0.8200 0.9100 321,424 +0.05(+5.81%)
May 19, 2015 0.8400 0.8800 0.7500 0.8600 670,449 +0.04(+4.88%)
May 15, 2015 0.8200 0.8200 0.8200 0 -0.03(-3.53%)
May 14, 2015 0.9000 0.9200 0.8400 0.8500 337,005 -0.05(-5.56%)
May 13, 2015 0.9300 0.9300 0.8900 0.9000 173,170 -0.05(-5.26%)
May 12, 2015 0.9300 0.9600 0.8800 0.9500 860,128 +0.00(+0.00%)
May 11, 2015 0.8500 0.9700 0.8500 0.9500 1,239,448 +0.07(+7.95%)
May 08, 2015 0.7800 0.8800 0.7800 0.8800 979,656 +0.11(+14.29%)
May 07, 2015 0.8200 0.8200 0.7700 0.7700 225,969 -0.07(-8.33%)
May 06, 2015 0.7900 0.8500 0.7700 0.8400 809,670 +0.08(+10.53%)
May 05, 2015 0.7900 0.8200 0.7600 0.7600 293,750 -0.03(-3.80%)
May 04, 2015 0.8000 0.8200 0.7800 0.7900 130,621 +0.03(+3.95%)
May 01, 2015 0.7000 0.8100 0.6800 0.7600 743,020 +0.06(+8.57%)
Apr 30, 2015 0.6900 0.7000 0.6600 0.7000 233,808 +0.02(+2.94%)
Apr 29, 2015 0.6000 0.6800 0.6000 0.6800 496,801 +0.08(+13.33%)
Apr 28, 2015 0.5700 0.6100 0.5600 0.6000 1,180,350 +0.01(+1.69%)
Apr 27, 2015 0.5200 0.6200 0.5100 0.5900 518,748 +0.06(+11.32%)
Apr 24, 2015 0.5300 0.5500 0.5200 0.5300 133,978 +0.01(+1.92%)
Apr 23, 2015 0.5400 0.5400 0.5200 0.5200 161,689 -0.03(-5.45%)
Apr 22, 2015 0.5800 0.6000 0.5500 0.5500 91,507 -0.02(-3.51%)
Apr 21, 2015 0.6000 0.6200 0.5500 0.5700 140,472 -0.04(-6.56%)
Apr 20, 2015 0.6100 0.6300 0.6000 0.6100 103,850 +0.00(+0.00%)
Apr 17, 2015 0.5900 0.6500 0.5900 0.6100 183,945 +0.00(+0.00%)
Apr 16, 2015 0.5200 0.6100 0.5200 0.6100 551,938 +0.07(+12.96%)
Apr 15, 2015 0.5000 0.5600 0.5000 0.5400 335,480 +0.02(+3.85%)
Apr 14, 2015 0.5200 0.5200 0.4900 0.5200 115,445 +0.02(+4.00%)
Apr 13, 2015 0.5000 0.5100 0.5000 0.5000 41,892 +0.00(+0.00%)
Apr 10, 2015 0.5100 0.5200 0.5000 0.5000 53,750 -0.03(-5.66%)
Apr 09, 2015 0.5400 0.5500 0.5100 0.5300 50,786 -0.01(-1.85%)
Apr 08, 2015 0.5500 0.5500 0.5000 0.5400 125,560 -0.01(-1.82%)
Apr 07, 2015 0.5500 0.5500 0.5000 0.5500 112,416 +0.02(+3.77%)
Apr 06, 2015 0.5200 0.5500 0.5100 0.5300 26,736 +0.00(+0.00%)
Apr 02, 2015 0.5300 0.5300 0.5300 0 -0.02(-3.64%)
Apr 01, 2015 0.5500 0.5600 0.5500 0.5500 55,100 -0.01(-1.79%)
Mar 31, 2015 0.5800 0.5800 0.5600 0.5600 25,260 -0.01(-1.75%)
Mar 30, 2015 0.5700 0.5800 0.5600 0.5700 19,795 +0.00(+0.00%)
Mar 27, 2015 0.6000 0.6000 0.5600 0.5700 25,100 -0.01(-1.72%)
Mar 26, 2015 0.6100 0.6100 0.5800 0.5800 238,180 -0.03(-4.92%)
Mar 25, 2015 0.5800 0.6300 0.5800 0.6100 397,578 +0.06(+10.91%)
Mar 24, 2015 0.6000 0.6200 0.5500 0.5500 267,300 -0.05(-8.33%)
Mar 23, 2015 0.5600 0.6100 0.5500 0.6000 344,462 +0.05(+9.09%)
Mar 20, 2015 0.5200 0.5600 0.5200 0.5500 256,426 +0.04(+7.84%)
Mar 19, 2015 0.4850 0.5200 0.4800 0.5100 52,364 +0.03(+6.25%)
Mar 18, 2015 0.4900 0.4950 0.4700 0.4800 164,699 -0.03(-5.88%)
Mar 17, 2015 0.5000 0.5200 0.4950 0.5100 40,750 +0.01(+2.00%)
Mar 16, 2015 0.5000 0.5300 0.4900 0.5000 293,949 -0.05(-9.09%)
Mar 13, 2015 0.5700 0.6100 0.5300 0.5500 241,136 -0.07(-11.29%)
Mar 12, 2015 0.5600 0.6700 0.5600 0.6200 522,249 +0.06(+10.71%)
Mar 11, 2015 0.5700 0.6200 0.5100 0.5600 612,178 -0.01(-1.75%)
Mar 10, 2015 0.6300 0.6400 0.4700 0.5700 1,189,495 -0.08(-12.31%)
Mar 09, 2015 0.6200 0.7900 0.5600 0.6500 1,978,149 +0.09(+16.07%)
Mar 06, 2015 0.4400 0.5700 0.4250 0.5600 961,703 +0.15(+34.94%)
Mar 05, 2015 0.4050 0.4700 0.4000 0.4150 1,115,746 +0.01(+1.22%)
Mar 04, 2015 0.4200 0.3650 0.4100 241,700 +0.04(+12.33%)
Mar 03, 2015 0.3600 0.3750 0.3600 0.3650 212,074 +0.01(+1.39%)
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.