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 (%)
Jun 30, 2010 1.840 1.890 1.800 1.850 61,980 +0.04(+2.21%)
Jun 29, 2010 1.890 1.900 1.760 1.810 74,110 -0.11(-5.73%)
Jun 25, 2010 2.000 2.000 1.880 1.920 15,170 +0.02(+1.05%)
Jun 24, 2010 1.890 1.910 1.870 1.900 34,250 -0.03(-1.55%)
Jun 23, 2010 1.900 1.990 1.820 1.930 44,455 +0.03(+1.58%)
Jun 22, 2010 2.000 2.010 1.900 1.900 68,835 -0.10(-5.00%)
Jun 21, 2010 2.040 2.100 1.990 2.000 233,120 -0.02(-0.99%)
Jun 18, 2010 2.030 2.040 2.010 2.020 190,287 -0.02(-0.98%)
Jun 17, 2010 2.040 2.040 2.000 2.040 116,586 -0.01(-0.49%)
Jun 16, 2010 2.100 2.100 2.010 2.050 1,042,559 -0.03(-1.44%)
Jun 15, 2010 2.010 2.100 2.010 2.080 143,270 +0.04(+1.96%)
Jun 14, 2010 2.120 2.120 1.850 2.040 946,790 +0.01(+0.49%)
Jun 11, 2010 1.870 2.080 1.770 2.030 942,720 +0.12(+6.28%)
Jun 10, 2010 2.100 2.100 1.810 1.910 431,023 -0.15(-7.28%)
Jun 09, 2010 2.060 2.160 2.040 2.060 268,070 +0.02(+0.98%)
Jun 08, 2010 2.100 2.150 2.030 2.040 134,981 -0.04(-1.92%)
Jun 07, 2010 2.230 2.230 2.010 2.080 255,374 -0.18(-7.96%)
Jun 04, 2010 2.320 2.330 2.260 2.260 295,200 -0.09(-3.83%)
Jun 03, 2010 2.420 2.450 2.350 2.350 501,463 -0.10(-4.08%)
Jun 02, 2010 2.280 2.450 2.280 2.450 253,805 +0.14(+6.06%)
Jun 01, 2010 2.400 2.450 2.310 2.310 157,765 -0.11(-4.55%)
May 31, 2010 2.480 2.480 2.420 2.420 315,320 -0.02(-0.82%)
May 28, 2010 2.420 2.440 2.420 2.440 81,545 +0.02(+0.83%)
May 27, 2010 2.440 2.490 2.390 2.420 131,111 +0.04(+1.68%)
May 26, 2010 2.220 2.470 2.220 2.380 344,694 +0.18(+8.18%)
May 25, 2010 2.140 2.200 2.010 2.200 348,556 -0.06(-2.65%)
May 21, 2010 2.100 2.340 2.050 2.260 190,454 +0.01(+0.44%)
May 20, 2010 2.360 2.260 2.220 2.250 396,452 -0.20(-8.16%)
May 19, 2010 2.510 2.510 2.360 2.450 521,661 -0.10(-3.92%)
May 18, 2010 2.500 2.630 2.500 2.550 315,830 +0.05(+2.00%)
May 17, 2010 2.500 2.540 2.500 2.500 308,155 -0.04(-1.57%)
May 14, 2010 2.560 2.560 2.540 2.540 75,115 -0.02(-0.78%)
May 13, 2010 2.580 2.640 2.550 2.560 118,035 -0.02(-0.78%)
May 12, 2010 2.610 2.630 2.560 2.580 41,850 -0.02(-0.77%)
May 11, 2010 2.670 2.650 2.600 2.600 57,200 -0.07(-2.62%)
May 10, 2010 2.580 2.720 2.630 2.670 130,585 +0.16(+6.37%)
May 07, 2010 2.530 2.530 2.410 2.510 225,823 +0.08(+3.29%)
May 06, 2010 2.410 2.630 2.400 2.430 665,857 -0.06(-2.41%)
May 05, 2010 2.600 2.670 2.370 2.490 369,633 -0.21(-7.78%)
May 04, 2010 2.800 2.800 2.680 2.700 279,326 -0.14(-4.93%)
May 03, 2010 2.780 2.840 2.780 2.840 63,500 +0.00(+0.00%)
Apr 30, 2010 2.790 2.840 2.760 2.840 60,210 +0.04(+1.43%)
Apr 29, 2010 2.840 2.860 2.790 2.800 149,998 -0.04(-1.41%)
Apr 28, 2010 2.850 2.860 2.840 2.840 272,565 +0.01(+0.35%)
Apr 27, 2010 2.860 2.860 2.830 2.830 497,337 -0.02(-0.70%)
Apr 26, 2010 2.750 2.850 2.750 2.850 498,178 +0.20(+7.55%)
Apr 23, 2010 2.680 2.700 2.650 2.650 130,645 +0.00(+0.00%)
Apr 22, 2010 2.600 2.670 2.560 2.650 73,105 +0.01(+0.38%)
Apr 21, 2010 2.680 2.720 2.640 2.640 56,668 -0.02(-0.75%)
Apr 20, 2010 2.740 2.740 2.650 2.660 119,565 -0.01(-0.37%)
Apr 19, 2010 2.650 2.730 2.630 2.670 52,546 -0.05(-1.84%)
Apr 16, 2010 2.660 2.730 2.610 2.720 152,660 +0.02(+0.74%)
Apr 15, 2010 2.820 2.820 2.530 2.700 471,450 -0.10(-3.57%)
Apr 14, 2010 2.720 2.820 2.600 2.800 279,647 +0.10(+3.70%)
Apr 13, 2010 2.740 2.770 2.650 2.700 81,295 -0.04(-1.46%)
Apr 12, 2010 2.790 2.840 2.740 2.740 128,145 -0.05(-1.79%)
Apr 09, 2010 2.790 2.800 2.710 2.790 149,174 +0.08(+2.95%)
Apr 08, 2010 2.720 2.800 2.650 2.710 125,149 -0.05(-1.81%)
Apr 07, 2010 2.850 2.850 2.740 2.760 217,130 -0.08(-2.82%)
Apr 06, 2010 2.700 2.850 2.660 2.840 373,962 +0.09(+3.27%)
Apr 05, 2010 2.750 2.850 2.620 2.750 249,563 +0.17(+6.59%)
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.