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

Birchcliff Energy (TSX: BIR )

5.870 -0.140 (-2.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 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, 2020 1.800 1.800 1.720 1.750 1,350,916 -0.06(-3.31%)
Jan 30, 2020 1.850 1.870 1.780 1.810 1,680,811 -0.06(-3.21%)
Jan 29, 2020 1.850 1.960 1.850 1.870 2,379,592 +0.07(+3.89%)
Jan 28, 2020 1.780 1.840 1.760 1.800 5,613,210 +0.05(+2.86%)
Jan 27, 2020 1.730 1.770 1.700 1.750 1,343,483 -0.01(-0.57%)
Jan 24, 2020 1.800 1.800 1.710 1.760 4,797,573 -0.03(-1.68%)
Jan 23, 2020 2.010 2.010 1.770 1.790 5,858,118 -0.26(-12.68%)
Jan 22, 2020 2.100 2.100 2.050 2.050 884,764 -0.06(-2.84%)
Jan 21, 2020 2.120 2.170 2.090 2.110 352,072 -0.04(-1.86%)
Jan 20, 2020 2.110 2.160 2.110 2.150 331,145 +0.04(+1.90%)
Jan 17, 2020 2.220 2.220 2.110 2.110 811,128 -0.09(-4.09%)
Jan 16, 2020 2.190 2.240 2.190 2.200 1,032,880 +0.01(+0.46%)
Jan 15, 2020 2.300 2.300 2.190 2.190 872,742 -0.11(-4.78%)
Jan 14, 2020 2.440 2.440 2.300 2.300 592,482 -0.06(-2.54%)
Jan 13, 2020 2.330 2.370 2.270 2.360 571,573 +0.04(+1.72%)
Jan 10, 2020 2.400 2.400 2.320 2.320 1,892,997 -0.10(-4.13%)
Jan 09, 2020 2.380 2.440 2.320 2.420 625,603 +0.01(+0.41%)
Jan 08, 2020 2.500 2.520 2.340 2.410 1,153,407 -0.08(-3.21%)
Jan 07, 2020 2.510 2.510 2.450 2.490 976,890 -0.05(-1.97%)
Jan 06, 2020 2.550 2.560 2.480 2.540 715,337 +0.02(+0.79%)
Jan 03, 2020 2.560 2.580 2.480 2.520 820,791 +0.03(+1.20%)
Jan 02, 2020 2.610 2.650 2.480 2.490 758,073 -0.10(-3.86%)
Dec 31, 2019 2.590 2.590 2.590 0 +0.07(+2.78%)
Dec 30, 2019 2.530 2.580 2.510 2.520 480,845 -0.01(-0.40%)
Dec 27, 2019 2.610 2.610 2.510 2.530 514,118 -0.01(-0.39%)
Dec 24, 2019 2.540 2.540 2.540 0 +0.01(+0.40%)
Dec 23, 2019 2.470 2.570 2.450 2.530 985,058 +0.07(+2.85%)
Dec 20, 2019 2.510 2.510 2.430 2.460 1,016,830 -0.02(-0.81%)
Dec 19, 2019 2.440 2.510 2.420 2.480 1,036,095 +0.03(+1.22%)
Dec 18, 2019 2.520 2.530 2.450 2.450 829,497 -0.08(-3.16%)
Dec 17, 2019 2.450 2.540 2.420 2.530 1,213,973 +0.11(+4.55%)
Dec 16, 2019 2.410 2.420 2.380 2.420 618,056 +0.04(+1.68%)
Dec 13, 2019 2.420 2.450 2.350 2.380 894,195 -0.04(-1.65%)
Dec 12, 2019 2.330 2.470 2.330 2.420 1,420,470 +0.10(+4.31%)
Dec 11, 2019 2.390 2.390 2.280 2.320 1,123,311 -0.08(-3.33%)
Dec 10, 2019 2.420 2.430 2.360 2.400 1,454,344 +0.00(+0.00%)
Dec 09, 2019 2.410 2.440 2.350 2.400 1,452,260 -0.01(-0.41%)
Dec 06, 2019 2.300 2.440 2.270 2.410 2,004,180 +0.11(+4.78%)
Dec 05, 2019 2.230 2.350 2.230 2.300 1,559,047 +0.07(+3.14%)
Dec 04, 2019 2.130 2.250 2.130 2.230 933,500 +0.14(+6.70%)
Dec 03, 2019 2.120 2.140 2.050 2.090 798,901 -0.07(-3.24%)
Dec 02, 2019 2.210 2.260 2.140 2.160 782,745 -0.04(-1.82%)
Nov 29, 2019 2.200 2.240 2.160 2.200 1,518,462 -0.04(-1.79%)
Nov 28, 2019 2.210 2.260 2.210 2.240 713,794 -0.01(-0.44%)
Nov 27, 2019 2.200 2.270 2.150 2.250 1,135,146 +0.05(+2.27%)
Nov 26, 2019 2.170 2.240 2.160 2.200 1,356,868 +0.05(+2.33%)
Nov 25, 2019 2.040 2.170 2.010 2.150 3,620,172 +0.11(+5.39%)
Nov 22, 2019 2.080 2.120 2.030 2.040 1,599,252 -0.03(-1.45%)
Nov 21, 2019 2.030 2.070 2.000 2.070 2,227,029 +0.04(+1.97%)
Nov 20, 2019 1.990 2.060 1.980 2.030 1,921,642 +0.05(+2.53%)
Nov 19, 2019 2.030 2.040 1.970 1.980 1,002,724 -0.05(-2.46%)
Nov 18, 2019 2.190 2.190 2.020 2.030 1,537,684 -0.15(-6.88%)
Nov 15, 2019 2.200 2.270 2.170 2.180 2,447,631 -0.05(-2.24%)
Nov 14, 2019 2.200 2.270 2.190 2.230 827,081 +0.04(+1.83%)
Nov 13, 2019 2.220 2.230 2.170 2.190 464,235 -0.02(-0.90%)
Nov 12, 2019 2.220 2.330 2.210 2.210 697,101 -0.02(-0.90%)
Nov 11, 2019 2.200 2.250 2.200 2.230 854,688 -0.02(-0.89%)
Nov 08, 2019 2.280 2.290 2.200 2.250 696,697 -0.05(-2.17%)
Nov 07, 2019 2.260 2.310 2.240 2.300 1,228,246 +0.07(+3.14%)
Nov 06, 2019 2.290 2.290 2.180 2.230 844,346 -0.06(-2.62%)
Nov 05, 2019 2.320 2.450 2.270 2.290 1,336,043 +0.01(+0.44%)
Nov 04, 2019 2.180 2.320 2.180 2.280 1,354,119 +0.15(+7.04%)
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.