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 28, 2017 0.2500 0.2750 0.2500 0.2700 745,200 +0.02(+5.88%)
Feb 27, 2017 0.2450 0.2550 0.2400 0.2550 528,133 +0.01(+4.08%)
Feb 24, 2017 0.2500 0.2500 0.2400 0.2450 141,400 -0.01(-2.00%)
Feb 23, 2017 0.2550 0.2550 0.2350 0.2500 992,475 +0.00(+0.00%)
Feb 22, 2017 0.2450 0.2600 0.2450 0.2500 192,000 -0.01(-3.85%)
Feb 21, 2017 0.2700 0.2700 0.2500 0.2600 434,170 -0.01(-1.89%)
Feb 17, 2017 0.2650 0.2650 0.2650 0 +0.01(+1.92%)
Feb 16, 2017 0.2700 0.2775 0.2600 0.2600 282,700 -0.01(-1.89%)
Feb 15, 2017 0.2800 0.2850 0.2500 0.2650 228,130 -0.02(-5.36%)
Feb 14, 2017 0.2800 0.2800 0.2800 0.2800 21,000 -0.00(-1.75%)
Feb 13, 2017 0.2800 0.2850 0.2750 0.2850 151,900 +0.00(+0.00%)
Feb 10, 2017 0.2750 0.2850 0.2750 0.2850 148,116 +0.00(+1.79%)
Feb 09, 2017 0.2900 0.2900 0.2700 0.2800 195,390 +0.00(+0.00%)
Feb 08, 2017 0.2800 0.2850 0.2800 0.2800 108,500 +0.00(+0.00%)
Feb 07, 2017 0.2850 0.2900 0.2800 0.2800 315,500 -0.00(-1.75%)
Feb 06, 2017 0.2850 0.2900 0.2800 0.2850 1,392,300 +0.00(+1.79%)
Feb 03, 2017 0.2850 0.3000 0.2800 0.2800 944,065 -0.01(-3.45%)
Feb 02, 2017 0.2850 0.3000 0.2750 0.2900 2,420,556 +0.01(+1.75%)
Feb 01, 2017 0.2800 0.2950 0.2800 0.2850 313,580 -0.01(-1.72%)
Jan 31, 2017 0.2800 0.2900 0.2800 0.2900 118,999 +0.00(+0.00%)
Jan 30, 2017 0.2900 0.2900 0.2900 0.2900 174,790 +0.00(+0.00%)
Jan 27, 2017 0.3000 0.3000 0.2900 0.2900 160,000 -0.01(-3.33%)
Jan 26, 2017 0.3000 0.3000 0.2950 0.3000 106,950 +0.00(+0.00%)
Jan 25, 2017 0.2800 0.3050 0.2800 0.3000 418,470 +0.02(+5.26%)
Jan 24, 2017 0.2900 0.2900 0.2850 0.2850 266,525 +0.00(+0.00%)
Jan 23, 2017 0.2950 0.2950 0.2850 0.2850 159,300 -0.01(-1.72%)
Jan 20, 2017 0.3000 0.3000 0.2900 0.2900 502,850 +0.00(+0.00%)
Jan 19, 2017 0.3000 0.3050 0.2900 0.2900 264,840 -0.02(-4.92%)
Jan 18, 2017 0.3000 0.3100 0.2900 0.3050 2,314,530 +0.02(+5.17%)
Jan 17, 2017 0.2950 0.3000 0.2800 0.2900 165,750 -0.01(-3.33%)
Jan 16, 2017 0.3000 0.3100 0.2950 0.3000 210,600 +0.00(+0.00%)
Jan 13, 2017 0.3000 0.3000 0.2950 0.3000 98,600 +0.00(+0.00%)
Jan 12, 2017 0.3000 0.3050 0.3000 0.3000 108,594 +0.01(+1.69%)
Jan 11, 2017 0.3050 0.3050 0.2950 0.2950 264,250 -0.01(-3.28%)
Jan 10, 2017 0.3050 0.3100 0.3000 0.3050 761,250 -0.01(-1.61%)
Jan 09, 2017 0.3200 0.3200 0.3000 0.3100 949,050 -0.02(-6.06%)
Jan 06, 2017 0.3300 0.3300 0.3250 0.3300 80,200 +0.00(+0.00%)
Jan 05, 2017 0.3350 0.3350 0.3200 0.3300 1,229,175 +0.00(+0.00%)
Jan 04, 2017 0.3350 0.3350 0.3200 0.3300 275,115 -0.01(-1.49%)
Jan 03, 2017 0.3200 0.3500 0.3150 0.3350 1,322,443 +0.02(+4.69%)
Dec 30, 2016 0.3200 0.3200 0.3200 0 +0.01(+3.23%)
Dec 29, 2016 0.3100 0.3200 0.3000 0.3100 805,088 -0.01(-1.59%)
Dec 28, 2016 0.2750 0.3200 0.2750 0.3150 1,022,692 +0.03(+12.50%)
Dec 23, 2016 0.2800 0.2800 0.2800 0 -0.00(-1.75%)
Dec 22, 2016 0.2900 0.3000 0.2750 0.2850 297,542 +0.00(+0.00%)
Dec 21, 2016 0.2900 0.3000 0.2850 0.2850 137,940 -0.01(-1.72%)
Dec 20, 2016 0.3000 0.3100 0.2900 0.2900 585,900 -0.02(-4.92%)
Dec 19, 2016 0.2850 0.3150 0.2750 0.3050 470,030 +0.02(+7.02%)
Dec 16, 2016 0.2750 0.2850 0.2700 0.2850 152,516 +0.01(+3.64%)
Dec 15, 2016 0.2700 0.2800 0.2600 0.2750 304,050 +0.00(+0.00%)
Dec 14, 2016 0.2850 0.2900 0.2750 0.2750 197,680 -0.02(-8.33%)
Dec 13, 2016 0.3050 0.3050 0.2900 0.3000 286,015 -0.01(-1.64%)
Dec 12, 2016 0.3200 0.3300 0.3000 0.3050 1,478,904 +0.02(+5.17%)
Dec 09, 2016 0.2750 0.3000 0.2750 0.2900 1,811,596 +0.01(+5.45%)
Dec 08, 2016 0.2650 0.2800 0.2650 0.2750 630,253 +0.01(+3.77%)
Dec 07, 2016 0.2800 0.2800 0.2650 0.2650 387,100 -0.01(-3.64%)
Dec 06, 2016 0.2900 0.2900 0.2700 0.2750 445,050 -0.01(-5.17%)
Dec 05, 2016 0.2450 0.2950 0.2400 0.2900 3,109,941 +0.05(+20.83%)
Dec 02, 2016 0.2500 0.2500 0.2200 0.2400 879,220 -0.01(-4.00%)
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.