The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

PetroBakken Energy

  • PBN
  • TSX
  • Oil and Gas
  • Latest 8.41
  • Currency C$
  • Change 0.09
  • Percent Change 1.082 %
  • Volume 217,515
  • Wed May 22, 2013 11:14 AM EDT TSX data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 8.41 Last Trade: May 22, 2013
Date High Low Open Close Volume
May 22 8.49 8.29 8.37 8.41 217,515
May 21 8.37 8.22 8.25 8.32 555,319
May 17 8.25 8.01 8.05 8.20 620,887
May 16 8.04 7.87 7.95 7.97 419,985
May 15 7.91 7.81 7.85 7.91 328,448
May 14 7.95 7.82 7.92 7.90 545,253
May 13 8.04 7.87 7.99 7.91 430,091
May 10 8.05 7.81 7.91 8.03 406,889
May 9 8.10 7.93 7.96 7.94 572,279
May 8 8.06 7.88 7.97 7.97 778,909
May 7 8.29 7.88 8.26 7.97 1,258,842
May 6 8.47 8.22 8.34 8.28 825,692
May 3 8.72 8.30 8.64 8.35 1,010,722
May 2 8.69 8.40 8.40 8.56 684,358
May 1 8.49 8.26 8.48 8.35 1,355,705
Apr 30 8.60 8.31 8.31 8.60 603,441
Apr 29 8.58 8.26 8.38 8.30 646,792
Apr 26 8.58 8.30 8.57 8.34 626,764
Apr 25 8.92 8.69 8.73 8.74 749,159
Apr 24 8.68 8.17 8.22 8.61 958,839
Apr 23 8.23 8.01 8.17 8.21 969,356
Apr 22 8.18 7.76 7.81 8.13 697,760
Apr 19 7.90 7.68 7.90 7.74 1,019,313
Apr 18 7.85 7.59 7.78 7.69 891,006
Apr 17 8.18 7.51 8.18 7.61 1,645,469
Apr 16 8.39 8.15 8.26 8.18 457,767
Apr 15 8.37 8.12 8.37 8.21 855,409
Apr 12 8.74 8.52 8.70 8.64 328,192
Apr 11 8.93 8.80 8.91 8.85 305,585
Apr 10 9.08 8.62 9.02 8.85 716,847