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

Birchcliff Energy (TSX: BIR )

6.060 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 29, 2016 4.800 5.080 4.760 5.030 1,156,647 +0.32(+6.79%)
Jan 28, 2016 4.750 4.820 4.500 4.710 592,543 +0.24(+5.37%)
Jan 27, 2016 4.540 4.680 4.300 4.470 1,213,002 -0.09(-1.97%)
Jan 26, 2016 4.020 4.580 3.940 4.560 868,285 +0.60(+15.15%)
Jan 25, 2016 4.020 4.190 3.910 3.960 562,833 -0.21(-5.04%)
Jan 22, 2016 3.950 4.270 3.670 4.170 1,263,471 +0.58(+16.16%)
Jan 21, 2016 3.310 3.790 3.230 3.590 774,326 +0.24(+7.16%)
Jan 20, 2016 2.950 3.440 2.850 3.350 956,474 +0.32(+10.56%)
Jan 19, 2016 3.280 3.290 2.960 3.030 619,415 -0.08(-2.57%)
Jan 18, 2016 3.210 3.210 3.090 3.110 185,699 -0.15(-4.60%)
Jan 15, 2016 3.000 3.270 2.950 3.260 397,003 +0.09(+2.84%)
Jan 14, 2016 2.990 3.220 2.960 3.170 433,777 +0.14(+4.62%)
Jan 13, 2016 3.190 3.300 2.965 3.030 603,175 -0.12(-3.81%)
Jan 12, 2016 3.390 3.390 3.010 3.150 476,727 -0.15(-4.55%)
Jan 11, 2016 3.570 3.570 3.190 3.300 377,555 -0.32(-8.84%)
Jan 08, 2016 3.580 3.710 3.450 3.620 479,784 +0.00(+0.00%)
Jan 07, 2016 3.690 3.870 3.590 3.620 458,126 -0.16(-4.23%)
Jan 06, 2016 3.840 3.870 3.740 3.780 263,738 -0.14(-3.57%)
Jan 05, 2016 4.110 4.110 3.860 3.920 323,029 -0.17(-4.16%)
Jan 04, 2016 4.090 4.230 3.930 4.090 395,796 +0.05(+1.24%)
Dec 31, 2015 4.040 4.040 4.040 0 +0.16(+4.12%)
Dec 30, 2015 4.130 4.140 3.860 3.880 277,304 -0.29(-6.95%)
Dec 29, 2015 4.200 4.300 4.100 4.170 372,773 +0.11(+2.71%)
Dec 24, 2015 4.060 4.060 4.060 0 -0.10(-2.40%)
Dec 23, 2015 3.900 4.210 3.870 4.160 594,053 +0.41(+10.93%)
Dec 22, 2015 3.820 3.900 3.730 3.750 436,451 -0.08(-2.09%)
Dec 21, 2015 3.800 3.970 3.740 3.830 686,890 +0.04(+1.06%)
Dec 18, 2015 3.760 3.830 3.720 3.790 576,841 +0.08(+2.16%)
Dec 17, 2015 3.710 3.980 3.650 3.710 753,101 +0.09(+2.49%)
Dec 16, 2015 3.640 3.700 3.480 3.620 620,175 +0.06(+1.69%)
Dec 15, 2015 3.680 3.700 3.490 3.560 626,143 -0.09(-2.47%)
Dec 14, 2015 3.750 3.820 3.600 3.650 619,241 -0.15(-3.95%)
Dec 11, 2015 3.920 3.940 3.720 3.800 721,213 -0.26(-6.40%)
Dec 10, 2015 3.990 4.240 3.900 4.060 1,830,143 +0.09(+2.27%)
Dec 09, 2015 4.200 4.260 3.930 3.970 1,184,921 -0.12(-2.93%)
Dec 08, 2015 3.920 4.180 3.860 4.090 2,101,769 -0.06(-1.45%)
Dec 07, 2015 4.560 4.570 4.060 4.150 965,143 -0.47(-10.17%)
Dec 04, 2015 4.930 4.930 4.610 4.620 907,002 -0.32(-6.48%)
Dec 03, 2015 5.030 5.160 4.900 4.940 1,096,673 -0.10(-1.98%)
Dec 02, 2015 5.420 5.430 5.000 5.040 957,107 -0.43(-7.86%)
Dec 01, 2015 5.500 5.590 5.450 5.470 1,017,350 -0.01(-0.18%)
Nov 30, 2015 5.500 5.590 5.435 5.480 1,127,389 -0.06(-1.08%)
Nov 27, 2015 5.520 5.620 5.420 5.540 203,495 -0.05(-0.89%)
Nov 26, 2015 5.730 5.760 5.570 5.590 30,028 -0.14(-2.44%)
Nov 25, 2015 5.650 5.810 5.570 5.730 598,256 +0.04(+0.70%)
Nov 24, 2015 5.490 5.770 5.490 5.690 437,678 +0.29(+5.37%)
Nov 23, 2015 5.350 5.400 427,647 -0.10(-1.82%)
Nov 20, 2015 5.900 5.980 5.470 5.500 693,223 -0.45(-7.56%)
Nov 19, 2015 5.950 6.060 5.920 5.950 677,485 -0.07(-1.16%)
Nov 18, 2015 6.000 6.190 5.920 6.020 259,435 +0.01(+0.17%)
Nov 17, 2015 6.060 6.060 5.900 6.010 258,439 -0.10(-1.64%)
Nov 16, 2015 5.880 6.120 5.800 6.110 305,117 +0.23(+3.91%)
Nov 13, 2015 5.770 5.960 5.620 5.880 386,590 +0.04(+0.68%)
Nov 12, 2015 5.700 6.020 5.700 5.840 0 +0.23(+4.10%)
Nov 11, 2015 6.080 6.080 5.610 5.610 427,480 -0.48(-7.88%)
Nov 10, 2015 5.850 6.130 5.850 6.090 452,204 +0.24(+4.10%)
Nov 09, 2015 5.740 6.020 5.740 5.850 355,133 +0.03(+0.52%)
Nov 06, 2015 5.850 5.880 5.740 5.820 464,629 -0.08(-1.36%)
Nov 05, 2015 5.790 5.930 5.790 5.900 293,213 +0.06(+1.03%)
Nov 04, 2015 5.950 6.000 5.660 5.840 383,223 -0.02(-0.34%)
Nov 03, 2015 5.940 6.130 5.800 5.860 609,475 -0.01(-0.17%)
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.