Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Birchcliff Energy (TSX: BIR )

5.860 -0.220 (-3.62%)
Streaming Delayed Price Updated: 4:17 PM EDT, Jun 4, 2024 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 (%)
Jan 31, 2008 7.920 8.220 7.880 8.210 2,196,918 +0.31(+3.92%)
Jan 30, 2008 7.900 8.020 7.850 7.900 393,788 +0.03(+0.38%)
Jan 29, 2008 8.090 8.100 7.850 7.870 634,281 -0.23(-2.84%)
Jan 28, 2008 8.140 8.290 7.950 8.100 612,916 +0.13(+1.63%)
Jan 25, 2008 8.190 8.350 7.900 7.970 423,091 +0.03(+0.38%)
Jan 24, 2008 7.850 8.100 7.750 7.940 405,271 +0.17(+2.19%)
Jan 23, 2008 7.690 7.770 7.450 7.770 1,437,176 +0.07(+0.91%)
Jan 22, 2008 7.280 7.990 7.280 7.700 985,774 +0.32(+4.34%)
Jan 21, 2008 7.600 7.610 7.110 7.380 700,028 -0.51(-6.46%)
Jan 18, 2008 7.950 8.110 7.750 7.890 850,964 -0.05(-0.63%)
Jan 17, 2008 8.150 8.500 7.900 7.940 1,133,656 -0.06(-0.75%)
Jan 16, 2008 8.180 8.250 7.900 8.000 1,651,471 -0.39(-4.65%)
Jan 15, 2008 8.850 8.870 8.300 8.390 1,280,640 -0.60(-6.67%)
Jan 14, 2008 8.500 9.120 8.410 8.990 1,632,079 +0.75(+9.10%)
Jan 11, 2008 8.000 8.350 7.900 8.240 1,514,522 +0.39(+4.97%)
Jan 10, 2008 7.930 8.180 7.700 7.850 1,394,003 +0.09(+1.16%)
Jan 09, 2008 7.610 7.820 7.580 7.760 1,293,647 +0.27(+3.60%)
Jan 08, 2008 7.520 7.560 7.400 7.490 2,764,366 -0.01(-0.13%)
Jan 07, 2008 7.650 7.670 7.450 7.500 1,960,895 -0.10(-1.32%)
Jan 04, 2008 7.750 7.750 7.400 7.600 1,446,631 -0.07(-0.91%)
Jan 03, 2008 7.700 7.720 7.320 7.670 2,034,048 -0.01(-0.13%)
Jan 02, 2008 7.400 7.740 7.390 7.680 3,664,963 +0.37(+5.06%)
Jan 01, 2008 7.310 7.310 7.310 7.310 0 +0.00(+0.00%)
Dec 31, 2007 7.280 7.650 7.190 7.310 947,193 +0.17(+2.38%)
Dec 28, 2007 6.700 7.270 6.700 7.140 1,044,142 +0.45(+6.73%)
Dec 27, 2007 6.590 6.690 6.500 6.690 407,782 +0.14(+2.14%)
Dec 26, 2007 6.590 6.600 6.550 6.550 76,634 +0.00(+0.00%)
Dec 24, 2007 6.590 6.600 6.550 6.550 76,634 -0.04(-0.61%)
Dec 21, 2007 6.250 6.600 6.230 6.590 1,716,438 +0.35(+5.61%)
Dec 20, 2007 6.250 6.290 6.110 6.240 483,705 +0.01(+0.16%)
Dec 19, 2007 6.300 6.300 6.200 6.230 1,087,453 -0.06(-0.95%)
Dec 18, 2007 6.180 6.300 6.180 6.290 459,200 +0.11(+1.78%)
Dec 17, 2007 6.300 6.310 6.110 6.180 749,769 -0.11(-1.75%)
Dec 14, 2007 6.360 6.390 6.180 6.290 2,791,209 +0.01(+0.16%)
Dec 13, 2007 6.150 6.390 6.100 6.280 790,345 +0.13(+2.11%)
Dec 12, 2007 6.250 6.380 6.120 6.150 401,363 +0.01(+0.16%)
Dec 11, 2007 6.000 6.280 6.000 6.140 3,396,075 +0.19(+3.19%)
Dec 10, 2007 5.900 5.950 5.700 5.950 532,706 +0.05(+0.85%)
Dec 07, 2007 5.530 5.920 5.490 5.900 3,796,876 +0.40(+7.27%)
Dec 06, 2007 5.200 5.500 5.110 5.500 2,975,380 +0.35(+6.80%)
Dec 05, 2007 5.000 5.250 5.000 5.150 704,884 +0.15(+3.00%)
Dec 04, 2007 4.950 5.000 4.950 5.000 240,164 +0.06(+1.21%)
Dec 03, 2007 4.810 4.950 4.800 4.940 64,534 +0.05(+1.02%)
Nov 30, 2007 4.940 4.950 4.810 4.890 337,247 -0.06(-1.21%)
Nov 29, 2007 4.940 4.950 4.870 4.950 97,549 +0.04(+0.81%)
Nov 28, 2007 4.920 4.950 4.810 4.910 122,740 +0.05(+1.03%)
Nov 27, 2007 4.920 4.940 4.750 4.860 176,510 -0.08(-1.62%)
Nov 26, 2007 4.990 5.000 4.940 4.940 53,586 -0.06(-1.20%)
Nov 23, 2007 4.970 5.000 4.910 5.000 90,038 +0.09(+1.83%)
Nov 21, 2007 5.130 5.130 4.910 4.910 598,084 -0.28(-5.39%)
Nov 20, 2007 5.050 5.290 5.050 5.190 613,226 +0.14(+2.77%)
Nov 19, 2007 5.150 5.250 5.000 5.050 482,310 -0.16(-3.07%)
Nov 16, 2007 5.070 5.280 5.070 5.210 212,900 +0.17(+3.37%)
Nov 15, 2007 5.050 5.100 5.010 5.040 81,792 +0.00(+0.00%)
Nov 14, 2007 4.950 5.080 4.930 5.040 1,019,840 +0.18(+3.70%)
Nov 13, 2007 4.890 5.000 4.820 4.860 282,455 -0.02(-0.41%)
Nov 12, 2007 5.210 5.210 4.850 4.880 370,508 -0.33(-6.33%)
Nov 09, 2007 5.120 5.230 5.050 5.210 328,150 +0.12(+2.36%)
Nov 08, 2007 5.200 5.350 5.070 5.090 452,773 -0.06(-1.17%)
Nov 07, 2007 5.360 5.360 5.150 5.150 198,450 -0.20(-3.74%)
Nov 06, 2007 5.220 5.370 5.200 5.350 331,552 +0.15(+2.88%)
Nov 05, 2007 5.200 5.280 5.130 5.200 1,017,788 +0.00(+0.00%)
Nov 02, 2007 5.200 5.240 5.110 5.200 454,877 +0.00(+0.00%)
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.