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 30, 2015 5.740 5.780 5.500 5.700 278,205 -0.02(-0.35%)
Oct 29, 2015 5.770 5.910 5.720 5.720 307,177 +0.00(+0.00%)
Oct 28, 2015 5.480 5.760 5.470 5.720 404,700 +0.27(+4.95%)
Oct 27, 2015 5.510 5.540 5.410 5.450 625,030 -0.19(-3.37%)
Oct 26, 2015 5.870 5.930 5.500 5.640 641,067 -0.39(-6.47%)
Oct 23, 2015 6.130 6.130 5.920 6.030 346,136 -0.15(-2.43%)
Oct 22, 2015 6.430 6.500 6.120 6.180 389,914 -0.09(-1.44%)
Oct 21, 2015 6.580 6.580 6.250 6.270 260,116 -0.34(-5.14%)
Oct 20, 2015 6.610 6.790 6.570 6.610 725,505 +0.06(+0.92%)
Oct 19, 2015 6.830 6.860 6.490 6.550 444,565 -0.38(-5.48%)
Oct 16, 2015 7.210 7.210 6.900 6.930 578,317 -0.17(-2.39%)
Oct 15, 2015 6.950 7.230 6.900 7.100 774,712 +0.09(+1.28%)
Oct 14, 2015 6.900 7.020 6.770 7.010 291,521 +0.14(+2.04%)
Oct 13, 2015 6.920 7.020 6.820 6.870 447,421 -0.12(-1.72%)
Oct 09, 2015 6.990 6.990 6.990 0 -0.42(-5.67%)
Oct 08, 2015 7.220 7.470 7.110 7.410 334,726 +0.21(+2.92%)
Oct 07, 2015 7.240 7.540 7.170 7.200 742,236 +0.03(+0.42%)
Oct 06, 2015 6.950 7.300 6.950 7.170 525,700 +0.26(+3.76%)
Oct 05, 2015 6.690 6.930 6.690 6.910 345,438 +0.36(+5.50%)
Oct 02, 2015 6.290 6.570 6.190 6.550 141,786 +0.21(+3.31%)
Oct 01, 2015 6.500 6.750 6.250 6.340 442,729 -0.04(-0.63%)
Sep 30, 2015 6.250 6.390 6.160 6.380 415,939 +0.13(+2.08%)
Sep 29, 2015 6.250 6.410 6.070 6.250 542,989 +0.05(+0.81%)
Sep 28, 2015 6.190 6.370 6.140 6.200 269,447 -0.09(-1.43%)
Sep 25, 2015 6.210 6.350 6.160 6.290 335,856 +0.11(+1.78%)
Sep 24, 2015 6.040 6.220 5.930 6.180 391,805 +0.14(+2.32%)
Sep 23, 2015 6.450 6.460 6.010 6.040 475,401 -0.31(-4.88%)
Sep 22, 2015 6.340 6.490 6.270 6.350 205,837 -0.16(-2.46%)
Sep 21, 2015 6.500 6.580 6.350 6.510 180,889 +0.10(+1.56%)
Sep 18, 2015 6.420 6.540 6.330 6.410 319,096 -0.13(-1.99%)
Sep 17, 2015 6.250 6.650 6.250 6.540 393,631 +0.25(+3.97%)
Sep 16, 2015 6.040 6.460 6.040 6.290 200,424 +0.35(+5.89%)
Sep 15, 2015 5.850 6.250 5.850 5.940 309,246 -0.03(-0.50%)
Sep 14, 2015 5.940 6.060 5.840 5.970 171,429 -0.03(-0.50%)
Sep 11, 2015 5.880 6.090 5.860 6.000 148,712 -0.09(-1.48%)
Sep 10, 2015 6.150 6.280 6.040 6.090 311,336 -0.15(-2.40%)
Sep 09, 2015 6.640 6.790 6.210 6.240 542,434 -0.41(-6.17%)
Sep 08, 2015 6.530 6.740 6.450 6.650 464,466 +0.08(+1.22%)
Sep 04, 2015 6.570 6.570 6.570 0 -0.07(-1.05%)
Sep 03, 2015 6.650 6.940 6.550 6.640 214,138 +0.01(+0.15%)
Sep 02, 2015 6.880 6.880 6.350 6.630 365,482 -0.10(-1.49%)
Sep 01, 2015 6.660 6.910 6.460 6.730 586,936 -0.15(-2.18%)
Aug 31, 2015 6.530 6.940 6.190 6.880 668,400 +0.27(+4.08%)
Aug 28, 2015 5.750 6.690 5.740 6.610 849,204 +0.79(+13.57%)
Aug 27, 2015 5.560 5.830 5.560 5.820 323,439 +0.41(+7.58%)
Aug 26, 2015 5.480 5.510 5.220 5.410 235,819 +0.15(+2.85%)
Aug 25, 2015 5.300 5.590 5.190 5.260 323,023 +0.21(+4.16%)
Aug 24, 2015 5.050 5.310 4.950 5.050 386,249 -0.23(-4.36%)
Aug 21, 2015 5.510 5.560 5.250 5.280 285,155 -0.25(-4.52%)
Aug 20, 2015 5.770 5.770 5.520 5.530 307,831 -0.21(-3.66%)
Aug 19, 2015 5.920 6.010 5.660 5.740 311,278 -0.27(-4.49%)
Aug 18, 2015 5.830 6.010 5.700 6.010 146,475 +0.14(+2.39%)
Aug 17, 2015 6.080 6.080 5.850 5.870 204,544 -0.30(-4.86%)
Aug 14, 2015 6.210 6.340 6.040 6.170 328,228 +0.01(+0.16%)
Aug 13, 2015 6.030 6.420 6.030 6.160 750,374 +0.25(+4.23%)
Aug 12, 2015 5.900 6.060 5.700 5.910 262,250 +0.11(+1.90%)
Aug 11, 2015 5.800 5.820 5.620 5.800 212,080 -0.09(-1.53%)
Aug 10, 2015 5.670 5.940 5.500 5.890 272,224 +0.29(+5.18%)
Aug 07, 2015 5.700 5.830 5.560 5.600 200,374 -0.16(-2.78%)
Aug 06, 2015 5.630 5.800 5.390 5.760 314,784 +0.13(+2.31%)
Aug 05, 2015 5.880 5.880 5.550 5.630 541,680 -0.11(-1.92%)
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.