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 (%)
Oct 31, 2017 0.3750 0.3850 0.3700 0.3850 192,850 +0.02(+4.05%)
Oct 30, 2017 0.3800 0.3800 0.3700 0.3700 84,500 -0.01(-1.33%)
Oct 27, 2017 0.3550 0.3750 0.3550 0.3750 229,049 +0.02(+4.17%)
Oct 26, 2017 0.3550 0.3650 0.3550 0.3600 246,480 +0.01(+1.41%)
Oct 25, 2017 0.3600 0.3600 0.3550 0.3550 342,300 -0.01(-1.39%)
Oct 24, 2017 0.3750 0.3750 0.3600 0.3600 92,000 +0.00(+0.00%)
Oct 23, 2017 0.3650 0.3650 0.3500 0.3600 1,108,814 -0.02(-4.00%)
Oct 20, 2017 0.3600 0.3750 0.3600 0.3750 334,760 +0.01(+2.74%)
Oct 19, 2017 0.3550 0.3650 0.3500 0.3650 216,947 +0.00(+0.00%)
Oct 18, 2017 0.3500 0.3700 0.3500 0.3650 145,072 +0.02(+4.29%)
Oct 17, 2017 0.3700 0.3700 0.3500 0.3500 303,850 -0.02(-5.41%)
Oct 16, 2017 0.3600 0.3900 0.3550 0.3700 815,325 -0.01(-2.63%)
Oct 13, 2017 0.3150 0.3800 0.3100 0.3800 1,069,819 +0.07(+22.58%)
Oct 12, 2017 0.3100 0.3150 0.3000 0.3100 152,600 +0.01(+1.64%)
Oct 11, 2017 0.3050 0.3100 0.3050 0.3050 47,500 -0.01(-1.61%)
Oct 10, 2017 0.3150 0.3150 0.3050 0.3100 320,500 -0.01(-1.59%)
Oct 06, 2017 0.3200 0.3200 0.3150 0.3150 179,768 -0.01(-1.56%)
Oct 05, 2017 0.3200 0.3300 0.3200 0.3200 285,546 +0.01(+1.59%)
Oct 04, 2017 0.3150 0.3250 0.3150 0.3150 110,500 +0.00(+0.00%)
Oct 03, 2017 0.3200 0.3200 0.3050 0.3150 98,000 -0.01(-1.56%)
Oct 02, 2017 0.3000 0.3200 0.2950 0.3200 352,350 +0.02(+4.92%)
Sep 29, 2017 0.3050 0.3050 0.2950 0.3050 92,950 +0.01(+3.39%)
Sep 28, 2017 0.3000 0.3000 0.2950 0.2950 55,620 +0.00(+0.00%)
Sep 27, 2017 0.3000 0.3000 0.2950 0.2950 169,300 -0.01(-1.67%)
Sep 26, 2017 0.3050 0.3050 0.2900 0.3000 246,620 -0.01(-1.64%)
Sep 25, 2017 0.2850 0.3100 0.2850 0.3050 675,500 +0.01(+3.39%)
Sep 22, 2017 0.2850 0.2950 0.2850 0.2950 2,000 +0.01(+3.51%)
Sep 21, 2017 0.3000 0.3000 0.2800 0.2850 16,500 -0.01(-3.39%)
Sep 20, 2017 0.2850 0.3150 0.2850 0.2950 906,300 +0.01(+3.51%)
Sep 19, 2017 0.2700 0.2850 0.2700 0.2850 71,400 +0.01(+5.56%)
Sep 18, 2017 0.2650 0.2750 0.2650 0.2700 292,900 +0.01(+3.85%)
Sep 15, 2017 0.2750 0.2800 0.2600 0.2600 80,100 -0.01(-3.70%)
Sep 14, 2017 0.2450 0.2800 0.2450 0.2700 209,400 +0.03(+12.50%)
Sep 13, 2017 0.2400 0.2450 0.2400 0.2400 19,350 +0.00(+0.00%)
Sep 12, 2017 0.2400 0.2450 0.2400 0.2400 292,000 -0.01(-2.04%)
Sep 11, 2017 0.2450 0.2450 0.2450 0.2450 261,250 -0.01(-2.00%)
Sep 08, 2017 0.2500 0.2500 0.2500 0.2500 123,500 +0.00(+0.00%)
Sep 07, 2017 0.2600 0.2600 0.2500 0.2500 154,500 -0.01(-3.85%)
Sep 06, 2017 0.2600 0.2600 0.2600 0.2600 29,500 +0.00(+0.00%)
Sep 05, 2017 0.2650 0.2700 0.2550 0.2600 97,625 +0.00(+0.00%)
Sep 01, 2017 0.2650 0.2650 0.2600 0.2600 49,160 -0.01(-1.89%)
Aug 31, 2017 0.2600 0.2650 0.2600 0.2650 84,000 +0.01(+3.92%)
Aug 30, 2017 0.2550 0.2550 0.2550 0.2550 20,045 +0.00(+0.00%)
Aug 29, 2017 0.2550 0.2550 0.2500 0.2550 129,100 +0.00(+0.00%)
Aug 28, 2017 0.2600 0.2600 0.2550 0.2550 192,650 -0.01(-1.92%)
Aug 25, 2017 0.2600 0.2650 0.2600 0.2600 13,380 +0.00(+0.00%)
Aug 24, 2017 0.2600 0.2650 0.2600 0.2600 231,000 -0.01(-3.70%)
Aug 23, 2017 0.2650 0.2700 0.2650 0.2700 71,960 -0.01(-3.57%)
Aug 22, 2017 0.2650 0.2800 0.2650 0.2800 579,290 +0.01(+1.82%)
Aug 21, 2017 0.2800 0.2800 0.2650 0.2750 240,000 +0.00(+0.00%)
Aug 18, 2017 0.2750 0.2800 0.2650 0.2750 945,700 +0.01(+1.85%)
Aug 17, 2017 0.2800 0.2800 0.2700 0.2700 1,056,400 -0.01(-1.82%)
Aug 16, 2017 0.2750 0.2800 0.2750 0.2750 155,950 -0.01(-1.79%)
Aug 15, 2017 0.2700 0.2850 0.2650 0.2800 1,453,742 +0.01(+1.82%)
Aug 14, 2017 0.2600 0.2900 0.2600 0.2750 1,736,025 +0.02(+5.77%)
Aug 11, 2017 0.2600 0.2600 0.2500 0.2600 686,100 -0.01(-1.89%)
Aug 10, 2017 0.2550 0.2650 0.2500 0.2650 1,072,640 +0.01(+3.92%)
Aug 09, 2017 0.2700 0.2700 0.2550 0.2550 35,700 -0.02(-5.56%)
Aug 08, 2017 0.2600 0.2700 0.2550 0.2700 167,348 +0.00(+0.00%)
Aug 04, 2017 0.2550 0.2700 0.2550 0.2700 164,550 +0.03(+10.20%)
Aug 03, 2017 0.2400 0.2600 0.2400 0.2450 166,200 +0.00(+0.00%)
Aug 02, 2017 0.2450 0.2450 0.2350 0.2450 125,500 +0.01(+2.08%)
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.