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, 2012 0.4200 0.4500 0.3650 0.3800 1,573,461 -0.05(-11.63%)
Nov 29, 2012 0.4650 0.4650 0.4300 0.4300 156,551 -0.04(-8.51%)
Nov 28, 2012 0.4200 0.4700 0.4200 0.4700 245,842 +0.05(+11.90%)
Nov 27, 2012 0.4800 0.4850 0.4100 0.4200 142,110 -0.04(-8.70%)
Nov 26, 2012 0.5000 0.5000 0.4450 0.4600 102,942 -0.03(-7.07%)
Nov 24, 2012 0.5300 0.5300 0.4900 0.4950 68,786 +0.00(+0.00%)
Nov 23, 2012 0.5300 0.5300 0.4900 0.4950 68,786 +0.00(+0.00%)
Nov 22, 2012 0.4800 0.5100 0.4700 0.4950 114,600 +0.03(+5.32%)
Nov 21, 2012 0.5100 0.5200 0.4700 0.4700 192,502 -0.05(-9.62%)
Nov 20, 2012 0.5200 0.5500 0.5200 0.5200 219,568 +0.00(+0.00%)
Nov 19, 2012 0.5500 0.5500 0.5200 0.5200 50,950 -0.04(-7.14%)
Nov 16, 2012 0.5300 0.5600 0.5300 0.5600 37,906 +0.03(+5.66%)
Nov 15, 2012 0.5600 0.5600 0.5100 0.5300 88,978 -0.02(-3.64%)
Nov 14, 2012 0.5700 0.5700 0.5500 0.5500 13,018 +0.01(+1.85%)
Nov 13, 2012 0.5800 0.5800 0.5300 0.5400 90,240 -0.04(-6.90%)
Nov 12, 2012 0.5900 0.6200 0.5800 0.5800 108,747 -0.01(-1.69%)
Nov 09, 2012 0.5700 0.6000 0.5700 0.5900 36,892 -0.03(-4.84%)
Nov 08, 2012 0.6000 0.6200 0.5700 0.6200 60,838 +0.01(+1.64%)
Nov 07, 2012 0.6200 0.6400 0.5900 0.6100 114,937 -0.02(-3.17%)
Nov 06, 2012 0.6500 0.6600 0.6300 0.6300 72,880 +0.00(+0.00%)
Nov 05, 2012 0.6500 0.6700 0.6300 0.6300 16,617 -0.02(-3.08%)
Nov 02, 2012 0.6500 0.6700 0.6300 0.6500 33,350 -0.01(-1.52%)
Nov 01, 2012 0.6600 0.6800 0.6600 0.6600 11,722 +0.01(+1.54%)
Oct 31, 2012 0.6800 0.6800 0.6500 0.6500 47,338 -0.03(-4.41%)
Oct 30, 2012 0.6800 0.6800 0.6800 0.6800 3,700 -0.01(-1.45%)
Oct 29, 2012 0.6900 0.6900 0.6900 0.6900 5,000 +0.01(+1.47%)
Oct 26, 2012 0.6500 0.6900 0.6300 0.6800 164,304 +0.01(+1.49%)
Oct 25, 2012 0.6800 0.6800 0.6500 0.6700 49,811 -0.02(-2.90%)
Oct 24, 2012 0.6900 0.6900 0.6700 0.6900 16,760 +0.00(+0.00%)
Oct 23, 2012 0.6800 0.6900 0.6500 0.6900 123,422 +0.00(+0.00%)
Oct 19, 2012 0.7100 0.7100 0.6900 0.6900 50,360 -0.03(-4.17%)
Oct 18, 2012 0.7300 0.7400 0.7100 0.7200 74,170 -0.01(-1.37%)
Oct 17, 2012 0.7000 0.7300 0.6900 0.7300 56,880 +0.03(+4.29%)
Oct 16, 2012 0.7200 0.7200 0.7000 0.7000 29,550 -0.02(-2.78%)
Oct 15, 2012 0.7100 0.7200 0.6800 0.7200 28,800 +0.01(+1.41%)
Oct 12, 2012 0.6900 0.7100 0.6800 0.7100 49,876 +0.03(+4.41%)
Oct 11, 2012 0.7000 0.7200 0.6800 0.6800 209,057 -0.02(-2.86%)
Oct 10, 2012 0.7000 0.7000 0.6800 0.7000 33,097 +0.00(+0.00%)
Oct 09, 2012 0.7000 0.7000 0.6800 0.7000 40,604 +0.01(+1.45%)
Oct 05, 2012 0.6900 0.6900 0.6900 0 -0.01(-1.43%)
Oct 04, 2012 0.7000 0.7000 0.7000 0.7000 35,610 +0.00(+0.00%)
Oct 03, 2012 0.7000 0.7000 0.6800 0.7000 17,140 +0.02(+2.94%)
Oct 02, 2012 0.7000 0.7000 0.6800 0.6800 25,750 -0.03(-4.23%)
Oct 01, 2012 0.7500 0.7500 0.7100 0.7100 27,675 -0.01(-1.39%)
Sep 28, 2012 0.7100 0.7200 0.7100 0.7200 34,330 +0.01(+1.41%)
Sep 27, 2012 0.7000 0.7200 0.6900 0.7100 84,430 -0.01(-1.39%)
Sep 26, 2012 0.7900 0.7900 0.7000 0.7200 73,689 -0.05(-6.49%)
Sep 25, 2012 0.7400 0.7900 0.7400 0.7700 45,850 +0.02(+2.67%)
Sep 24, 2012 0.7900 0.7900 0.7500 0.7500 26,138 +0.00(+0.00%)
Sep 21, 2012 0.8200 0.8200 0.7500 0.7500 270,724 -0.06(-7.41%)
Sep 20, 2012 0.8300 0.8300 0.8000 0.8100 105,088 -0.02(-2.41%)
Sep 19, 2012 0.7900 0.8400 0.7200 0.8300 683,049 +0.08(+10.67%)
Sep 18, 2012 0.7600 0.7800 0.7500 0.7500 164,134 +0.00(+0.00%)
Sep 17, 2012 0.8800 0.8800 0.7500 0.7500 288,335 -0.15(-16.67%)
Sep 14, 2012 0.9300 0.9400 0.8800 0.9000 66,652 -0.02(-2.17%)
Sep 13, 2012 0.8800 0.9200 0.8400 0.9200 89,023 +0.02(+2.22%)
Sep 12, 2012 0.9200 0.9500 0.9000 0.9000 50,103 -0.04(-4.26%)
Sep 11, 2012 0.9500 0.9500 0.9200 0.9400 82,500 -0.01(-1.05%)
Sep 10, 2012 0.9200 0.9500 0.9200 0.9500 95,811 +0.02(+2.15%)
Sep 07, 2012 0.9200 0.9700 0.9200 0.9300 96,497 +0.01(+1.09%)
Sep 06, 2012 0.9000 0.9200 0.9000 0.9200 34,489 +0.02(+2.22%)
Sep 05, 2012 0.9300 0.9400 0.9000 0.9000 75,936 -0.04(-4.26%)
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.