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 (%)
Oct 29, 2010 8.280 8.550 8.280 8.540 1,892,805 +0.26(+3.14%)
Oct 28, 2010 8.000 8.310 8.000 8.280 1,162,633 +0.30(+3.76%)
Oct 27, 2010 8.030 8.030 7.900 7.980 713,447 -0.07(-0.87%)
Oct 25, 2010 8.150 8.150 7.950 8.050 786,438 -0.13(-1.59%)
Oct 22, 2010 8.300 8.300 8.100 8.180 624,652 -0.08(-0.97%)
Oct 21, 2010 8.470 8.480 8.210 8.260 640,185 -0.23(-2.71%)
Oct 20, 2010 8.540 8.610 8.460 8.490 276,465 -0.04(-0.47%)
Oct 19, 2010 8.580 8.700 8.480 8.530 517,757 -0.19(-2.18%)
Oct 18, 2010 8.620 8.800 8.620 8.720 186,173 +0.05(+0.58%)
Oct 15, 2010 8.670 8.860 8.660 8.670 600,805 -0.01(-0.12%)
Oct 14, 2010 8.820 8.820 8.670 8.680 151,416 -0.12(-1.36%)
Oct 13, 2010 8.800 8.850 8.710 8.800 494,355 +0.00(+0.00%)
Oct 12, 2010 8.780 8.820 8.710 8.800 226,121 +0.03(+0.34%)
Oct 08, 2010 8.700 8.770 8.650 8.770 549,389 +0.07(+0.80%)
Oct 07, 2010 8.850 8.850 8.700 8.700 992,632 -0.12(-1.36%)
Oct 06, 2010 8.830 8.910 8.810 8.820 253,474 -0.03(-0.34%)
Oct 05, 2010 8.690 8.850 8.690 8.850 464,307 +0.16(+1.84%)
Oct 04, 2010 8.730 8.830 8.660 8.690 112,429 -0.04(-0.46%)
Oct 01, 2010 8.860 8.900 8.700 8.730 541,891 -0.03(-0.34%)
Sep 30, 2010 8.750 8.850 8.730 8.760 499,184 -0.02(-0.23%)
Sep 29, 2010 8.700 8.800 8.670 8.780 156,328 -0.02(-0.23%)
Sep 28, 2010 8.900 8.900 8.580 8.800 183,477 +0.00(+0.00%)
Sep 27, 2010 8.870 8.900 8.780 8.800 85,842 -0.10(-1.12%)
Sep 24, 2010 8.900 8.900 8.800 8.900 50,337 +0.06(+0.68%)
Sep 23, 2010 8.850 8.900 8.800 8.840 76,810 -0.02(-0.23%)
Sep 22, 2010 8.840 8.900 8.790 8.860 81,787 -0.04(-0.45%)
Sep 21, 2010 8.920 8.930 8.890 8.900 160,921 +0.02(+0.23%)
Sep 20, 2010 8.900 8.900 8.780 8.880 167,883 +0.03(+0.34%)
Sep 17, 2010 8.950 9.010 8.820 8.850 877,837 -0.02(-0.23%)
Sep 15, 2010 8.910 9.000 8.870 8.870 102,671 -0.11(-1.22%)
Sep 14, 2010 9.070 9.070 8.970 8.980 133,534 -0.04(-0.44%)
Sep 13, 2010 9.050 9.120 8.990 9.020 77,092 -0.04(-0.44%)
Sep 10, 2010 8.980 9.200 8.980 9.060 179,184 +0.10(+1.12%)
Sep 09, 2010 9.160 9.160 8.770 8.960 236,975 -0.10(-1.10%)
Sep 08, 2010 9.070 9.130 9.000 9.060 121,853 +0.03(+0.33%)
Sep 07, 2010 9.200 9.200 8.980 9.030 87,972 -0.18(-1.95%)
Sep 03, 2010 9.090 9.260 9.060 9.210 105,139 +0.19(+2.11%)
Sep 02, 2010 9.150 9.150 8.930 9.020 91,786 -0.07(-0.77%)
Sep 01, 2010 9.000 9.090 8.900 9.090 102,021 +0.11(+1.22%)
Aug 31, 2010 8.910 9.110 8.870 8.980 157,856 +0.08(+0.90%)
Aug 30, 2010 9.060 9.150 8.870 8.900 174,461 -0.16(-1.77%)
Aug 27, 2010 9.060 9.130 8.960 9.060 138,736 +0.06(+0.67%)
Aug 26, 2010 9.050 9.230 8.980 9.000 258,091 -0.05(-0.55%)
Aug 25, 2010 9.150 9.150 8.930 9.050 793,711 -0.10(-1.09%)
Aug 24, 2010 9.170 9.200 9.050 9.150 166,961 -0.15(-1.61%)
Aug 23, 2010 9.460 9.460 9.220 9.300 387,578 -0.10(-1.06%)
Aug 20, 2010 9.520 9.520 9.380 9.400 55,138 -0.08(-0.84%)
Aug 19, 2010 9.600 9.650 9.480 9.480 65,758 -0.12(-1.25%)
Aug 18, 2010 9.530 9.700 9.530 9.600 165,200 +0.01(+0.10%)
Aug 17, 2010 9.470 9.600 9.460 9.590 269,607 +0.20(+2.13%)
Aug 16, 2010 9.500 9.680 9.350 9.390 203,086 -0.05(-0.53%)
Aug 13, 2010 9.240 9.490 9.240 9.440 179,664 +0.24(+2.61%)
Aug 12, 2010 9.430 9.600 9.150 9.200 590,903 -0.30(-3.16%)
Aug 11, 2010 9.810 9.930 9.460 9.500 179,679 -0.31(-3.16%)
Aug 10, 2010 9.730 9.930 9.730 9.810 76,731 -0.15(-1.51%)
Aug 09, 2010 10.05 10.05 9.940 9.960 59,022 -0.04(-0.40%)
Aug 06, 2010 10.10 10.12 10.00 10.00 111,006 -0.10(-0.99%)
Aug 05, 2010 10.17 10.29 10.00 10.10 121,258 -0.08(-0.79%)
Aug 04, 2010 10.14 10.20 10.07 10.18 119,066 +0.07(+0.69%)
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.