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

Birchcliff Energy (TSX: BIR )

6.120 -0.090 (-1.45%)
Streaming Delayed Price Updated: 10:53 AM EDT, Jun 3, 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 30, 2015 6.390 6.890 6.270 6.800 453,835 +0.46(+7.26%)
Jan 29, 2015 6.450 6.650 6.050 6.340 684,156 -0.03(-0.47%)
Jan 28, 2015 6.690 6.690 6.350 6.370 643,897 -0.35(-5.21%)
Jan 27, 2015 6.570 6.830 6.570 6.720 230,548 +0.17(+2.60%)
Jan 26, 2015 6.500 6.760 6.470 6.550 307,679 -0.02(-0.30%)
Jan 23, 2015 6.500 6.830 6.480 6.570 387,196 +0.04(+0.61%)
Jan 22, 2015 6.520 6.570 6.400 6.530 700,987 +0.02(+0.31%)
Jan 21, 2015 6.550 6.680 6.500 6.510 307,673 +0.01(+0.15%)
Jan 20, 2015 6.900 6.900 6.440 6.500 490,288 -0.43(-6.20%)
Jan 19, 2015 7.120 7.120 6.820 6.930 191,278 -0.19(-2.67%)
Jan 16, 2015 6.980 7.240 6.920 7.120 594,385 +0.18(+2.59%)
Jan 15, 2015 6.900 6.940 611,040 -0.08(-1.14%)
Jan 14, 2015 6.500 7.080 6.400 7.020 550,973 +0.51(+7.83%)
Jan 13, 2015 6.400 6.580 6.370 6.510 554,100 +0.11(+1.72%)
Jan 12, 2015 6.800 6.810 6.350 6.400 795,499 -0.59(-8.44%)
Jan 09, 2015 7.240 7.240 6.900 6.990 508,645 -0.13(-1.83%)
Jan 08, 2015 7.340 7.420 7.100 7.120 455,158 -0.12(-1.66%)
Jan 07, 2015 7.750 7.750 7.230 7.240 515,166 -0.09(-1.23%)
Jan 06, 2015 7.410 7.700 7.310 7.330 1,018,249 -0.18(-2.40%)
Jan 05, 2015 8.050 8.080 7.390 7.510 736,377 -0.79(-9.52%)
Jan 02, 2015 7.760 8.360 7.750 8.300 433,037 +0.48(+6.14%)
Dec 31, 2014 7.820 7.820 7.820 0 -0.03(-0.38%)
Dec 30, 2014 7.850 8.000 7.670 7.850 349,565 +0.01(+0.13%)
Dec 29, 2014 7.860 8.100 7.760 7.840 381,951 +0.03(+0.38%)
Dec 24, 2014 7.810 7.810 7.810 0 -0.02(-0.26%)
Dec 23, 2014 8.100 8.360 7.780 7.830 1,155,440 -0.32(-3.93%)
Dec 22, 2014 8.800 8.800 8.000 8.150 642,751 -0.62(-7.07%)
Dec 19, 2014 8.630 9.190 8.400 8.770 1,358,895 +0.20(+2.33%)
Dec 18, 2014 9.150 9.550 8.470 8.570 580,484 -0.48(-5.30%)
Dec 17, 2014 8.400 9.320 8.200 9.050 767,887 +0.67(+8.00%)
Dec 16, 2014 8.950 8.380 1,200,850 +0.39(+4.88%)
Dec 15, 2014 7.700 8.080 7.700 7.990 558,585 +0.36(+4.72%)
Dec 12, 2014 7.600 7.920 7.480 7.630 827,098 -0.01(-0.13%)
Dec 11, 2014 7.600 8.100 7.560 7.640 1,152,410 -0.05(-0.65%)
Dec 10, 2014 7.940 7.980 7.580 7.690 1,061,409 -0.55(-6.67%)
Dec 09, 2014 7.950 8.470 7.890 8.240 611,253 +0.20(+2.49%)
Dec 08, 2014 8.400 8.490 8.000 8.040 472,399 -0.58(-6.73%)
Dec 05, 2014 8.420 8.430 8.250 8.620 884,996 +0.14(+1.65%)
Dec 04, 2014 9.200 9.200 8.020 8.480 2,071,144 -1.29(-13.20%)
Dec 03, 2014 9.890 10.20 9.720 9.770 481,002 +0.08(+0.83%)
Dec 02, 2014 9.570 10.25 9.450 9.690 742,288 +0.11(+1.15%)
Dec 01, 2014 9.800 10.02 9.390 9.580 770,105 -0.61(-5.99%)
Nov 28, 2014 10.00 10.19 9.750 10.19 400,597 +0.09(+0.89%)
Nov 27, 2014 10.83 10.83 10.04 10.10 345,824 -0.77(-7.08%)
Nov 26, 2014 11.00 11.13 10.85 10.87 287,278 -0.24(-2.16%)
Nov 25, 2014 11.25 11.42 10.68 11.11 704,212 -0.13(-1.16%)
Nov 24, 2014 11.70 11.70 11.12 11.24 707,332 -0.44(-3.77%)
Nov 21, 2014 11.84 11.86 11.49 11.68 530,246 -0.04(-0.34%)
Nov 20, 2014 11.04 11.84 11.04 11.72 905,815 +0.66(+5.97%)
Nov 19, 2014 11.00 11.16 10.87 11.06 1,628,165 +0.02(+0.18%)
Nov 18, 2014 11.21 11.37 11.00 11.04 504,326 -0.16(-1.43%)
Nov 17, 2014 11.11 11.37 11.02 11.20 849,914 +0.07(+0.63%)
Nov 14, 2014 10.24 11.24 10.19 11.13 1,224,322 +1.00(+9.87%)
Nov 13, 2014 10.93 11.00 10.07 10.13 1,061,349 -0.39(-3.71%)
Nov 12, 2014 10.19 10.60 9.870 10.52 723,582 +0.31(+3.04%)
Nov 11, 2014 9.440 10.25 9.400 10.21 429,815 +0.38(+3.87%)
Nov 10, 2014 10.37 10.44 9.800 9.830 677,070 -0.19(-1.90%)
Nov 07, 2014 9.700 10.08 9.620 10.02 814,952 +0.40(+4.16%)
Nov 06, 2014 8.800 9.830 8.650 9.620 1,194,836 +0.79(+8.95%)
Nov 05, 2014 8.810 8.860 8.650 8.830 1,178,284 +0.20(+2.32%)
Nov 04, 2014 9.090 9.090 8.530 8.630 989,977 -0.48(-5.27%)
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.