Skip to main content

Birchcliff Energy (TSX: BIR )

6.000 -0.180 (-2.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

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.