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 31, 2012 8.400 8.460 8.150 8.190 233,928 -0.21(-2.50%)
Oct 30, 2012 8.300 8.400 8.260 8.400 79,422 +0.06(+0.72%)
Oct 29, 2012 8.140 8.350 8.110 8.340 101,499 +0.22(+2.71%)
Oct 26, 2012 8.230 8.230 8.070 8.120 102,287 -0.07(-0.85%)
Oct 25, 2012 8.110 8.290 8.060 8.190 210,794 +0.17(+2.12%)
Oct 24, 2012 8.460 8.460 8.000 8.020 315,715 -0.39(-4.64%)
Oct 23, 2012 8.140 8.490 7.860 8.410 439,041 -0.23(-2.66%)
Oct 19, 2012 8.550 8.730 8.500 8.640 545,871 +0.15(+1.77%)
Oct 18, 2012 8.510 8.670 8.380 8.490 1,310,642 -0.24(-2.75%)
Oct 17, 2012 8.400 8.800 8.300 8.730 993,007 +0.64(+7.91%)
Oct 16, 2012 7.730 8.240 7.690 8.090 1,006,605 +0.44(+5.75%)
Oct 15, 2012 7.700 7.800 7.610 7.650 193,336 -0.08(-1.03%)
Oct 12, 2012 7.650 7.850 7.650 7.730 174,436 +0.05(+0.65%)
Oct 11, 2012 7.740 7.890 7.630 7.680 700,311 +0.02(+0.26%)
Oct 10, 2012 7.620 7.770 7.620 7.660 159,781 +0.02(+0.26%)
Oct 09, 2012 7.760 7.770 7.580 7.640 676,890 -0.16(-2.05%)
Oct 05, 2012 7.800 7.800 7.800 0 +0.26(+3.45%)
Oct 04, 2012 7.510 7.700 7.500 7.540 279,179 +0.09(+1.21%)
Oct 03, 2012 7.680 7.680 7.400 7.450 787,390 -0.25(-3.25%)
Oct 02, 2012 7.000 7.830 7.000 7.700 1,407,709 +0.72(+10.32%)
Oct 01, 2012 6.700 6.990 6.660 6.980 1,252,225 +0.34(+5.12%)
Sep 28, 2012 6.600 6.730 6.430 6.640 334,566 +0.10(+1.53%)
Sep 27, 2012 6.480 6.600 6.480 6.540 303,817 +0.10(+1.55%)
Sep 26, 2012 6.510 6.530 6.400 6.440 274,485 -0.07(-1.08%)
Sep 25, 2012 6.750 6.790 6.420 6.510 502,932 -0.24(-3.56%)
Sep 24, 2012 6.800 6.860 6.690 6.750 203,393 -0.08(-1.17%)
Sep 21, 2012 6.830 6.840 6.580 6.830 3,353,872 +0.14(+2.09%)
Sep 20, 2012 6.580 6.750 6.560 6.690 218,043 +0.11(+1.67%)
Sep 19, 2012 6.550 6.640 6.550 6.580 263,823 +0.08(+1.23%)
Sep 18, 2012 6.600 6.660 6.480 6.500 363,296 -0.14(-2.11%)
Sep 17, 2012 6.590 6.700 6.530 6.640 229,637 +0.04(+0.61%)
Sep 14, 2012 6.520 6.740 6.500 6.600 201,954 +0.11(+1.69%)
Sep 13, 2012 6.590 6.610 6.400 6.490 172,789 -0.16(-2.41%)
Sep 12, 2012 6.710 6.790 6.570 6.650 205,000 -0.02(-0.30%)
Sep 11, 2012 6.780 6.840 6.580 6.670 245,225 -0.10(-1.48%)
Sep 10, 2012 6.560 6.840 6.560 6.770 227,182 +0.20(+3.04%)
Sep 07, 2012 6.770 6.870 6.560 6.570 238,494 -0.17(-2.52%)
Sep 06, 2012 6.740 6.890 6.700 6.740 248,395 +0.04(+0.60%)
Sep 05, 2012 6.710 6.710 6.670 6.700 92,980 +0.00(+0.00%)
Sep 04, 2012 6.760 6.770 6.690 6.700 141,254 -0.04(-0.59%)
Aug 31, 2012 6.740 6.740 6.740 0 -0.07(-1.03%)
Aug 30, 2012 6.870 6.900 6.750 6.810 159,683 -0.09(-1.30%)
Aug 29, 2012 6.900 6.920 6.880 6.900 122,658 -0.04(-0.58%)
Aug 27, 2012 7.090 7.090 6.870 6.940 126,636 -0.11(-1.56%)
Aug 24, 2012 7.060 7.170 7.010 7.050 135,383 -0.05(-0.70%)
Aug 23, 2012 7.170 7.170 7.000 7.100 195,442 -0.07(-0.98%)
Aug 22, 2012 7.190 7.250 7.080 7.170 108,067 +0.05(+0.70%)
Aug 21, 2012 7.120 7.240 7.080 7.120 120,801 +0.04(+0.56%)
Aug 20, 2012 7.150 7.200 6.950 7.080 137,075 -0.06(-0.84%)
Aug 17, 2012 7.350 7.390 7.130 7.140 236,109 -0.13(-1.79%)
Aug 16, 2012 7.000 7.400 6.920 7.270 459,901 +0.27(+3.86%)
Aug 15, 2012 6.840 7.190 6.820 7.000 451,722 +0.21(+3.09%)
Aug 14, 2012 6.760 6.870 6.750 6.790 132,905 +0.04(+0.59%)
Aug 13, 2012 6.840 6.840 6.690 6.750 78,613 -0.05(-0.74%)
Aug 11, 2012 6.680 6.830 6.520 6.800 209,566 +0.00(+0.00%)
Aug 10, 2012 6.680 6.830 6.520 6.800 209,566 +0.07(+1.04%)
Aug 09, 2012 6.760 6.880 6.710 6.730 162,956 -0.04(-0.59%)
Aug 08, 2012 7.040 7.060 6.750 6.770 199,679 -0.27(-3.84%)
Aug 07, 2012 6.950 7.100 6.750 7.040 208,471 +0.32(+4.76%)
Aug 03, 2012 6.720 6.720 6.720 0 +0.07(+1.05%)
Aug 02, 2012 6.810 6.940 6.570 6.650 207,158 -0.16(-2.35%)
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.