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

Birchcliff Energy (TSX: BIR )

5.050 -0.120 (-2.32%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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, 2019 2.140 2.150 2.000 2.010 1,109,914 -0.12(-5.63%)
Oct 30, 2019 2.240 2.270 2.110 2.130 608,165 -0.08(-3.62%)
Oct 29, 2019 2.030 2.240 2.010 2.210 2,149,007 +0.19(+9.41%)
Oct 28, 2019 2.000 2.130 2.000 2.020 949,733 +0.01(+0.50%)
Oct 25, 2019 2.030 2.040 1.970 2.010 1,626,105 -0.02(-0.99%)
Oct 24, 2019 2.050 2.080 2.010 2.030 525,512 +0.00(+0.00%)
Oct 23, 2019 2.010 2.050 1.990 2.030 1,056,307 +0.01(+0.50%)
Oct 22, 2019 2.010 2.100 1.960 2.020 402,592 +0.02(+1.00%)
Oct 21, 2019 1.930 2.050 1.930 2.000 382,248 +0.07(+3.63%)
Oct 18, 2019 2.040 2.040 1.930 1.930 472,102 -0.09(-4.46%)
Oct 17, 2019 2.050 2.060 1.980 2.020 515,418 -0.04(-1.94%)
Oct 16, 2019 2.030 2.080 2.010 2.060 484,962 +0.02(+0.98%)
Oct 15, 2019 2.050 2.160 2.010 2.040 443,291 +0.02(+0.99%)
Oct 11, 2019 2.020 2.020 2.020 0 +0.07(+3.59%)
Oct 10, 2019 1.960 1.970 1.910 1.950 1,196,733 +0.03(+1.56%)
Oct 09, 2019 2.010 2.010 1.910 1.920 860,533 -0.08(-4.00%)
Oct 08, 2019 2.100 2.110 1.990 2.000 873,147 -0.10(-4.76%)
Oct 07, 2019 2.210 2.210 2.070 2.100 663,844 -0.07(-3.23%)
Oct 04, 2019 2.140 2.190 2.040 2.170 1,206,083 +0.05(+2.36%)
Oct 03, 2019 2.000 2.130 1.980 2.120 675,727 +0.07(+3.41%)
Oct 02, 2019 2.000 2.070 1.950 2.050 1,108,268 -0.02(-0.97%)
Oct 01, 2019 2.150 2.190 2.020 2.070 941,558 -0.07(-3.27%)
Sep 30, 2019 2.170 2.170 2.110 2.140 498,753 -0.03(-1.38%)
Sep 27, 2019 2.130 2.220 2.100 2.170 770,699 +0.01(+0.46%)
Sep 26, 2019 2.130 2.190 2.070 2.160 622,464 +0.01(+0.47%)
Sep 25, 2019 2.150 2.230 2.120 2.150 1,036,806 -0.05(-2.27%)
Sep 24, 2019 2.350 2.350 2.190 2.200 887,701 -0.17(-7.17%)
Sep 23, 2019 2.340 2.430 2.340 2.370 1,176,615 +0.02(+0.85%)
Sep 20, 2019 2.230 2.390 2.160 2.350 10,443,653 +0.13(+5.86%)
Sep 19, 2019 2.280 2.300 2.190 2.220 1,674,834 -0.06(-2.63%)
Sep 18, 2019 2.400 2.400 2.240 2.280 2,216,318 -0.15(-6.17%)
Sep 17, 2019 2.430 2.480 2.320 2.430 2,294,308 +0.02(+0.83%)
Sep 16, 2019 2.570 2.570 2.380 2.410 3,385,957 +0.08(+3.43%)
Sep 13, 2019 2.320 2.360 2.240 2.330 2,825,718 +0.03(+1.30%)
Sep 12, 2019 2.170 2.320 2.140 2.300 1,606,058 +0.08(+3.60%)
Sep 11, 2019 2.280 2.290 2.170 2.220 1,400,779 +0.00(+0.00%)
Sep 10, 2019 2.130 2.260 2.130 2.220 2,251,900 +0.13(+6.22%)
Sep 09, 2019 2.120 2.140 2.090 2.090 1,528,986 +0.03(+1.46%)
Sep 06, 2019 2.030 2.090 1.950 2.060 2,011,308 +0.03(+1.48%)
Sep 05, 2019 1.920 2.090 1.900 2.030 1,749,786 +0.15(+7.98%)
Sep 04, 2019 1.850 1.910 1.810 1.880 1,939,010 +0.06(+3.30%)
Sep 03, 2019 1.760 1.840 1.710 1.820 1,187,303 +0.05(+2.82%)
Aug 30, 2019 1.770 1.770 1.770 0 -0.12(-6.35%)
Aug 29, 2019 1.910 1.940 1.870 1.890 1,851,478 +0.00(+0.00%)
Aug 28, 2019 1.800 1.930 1.800 1.890 1,830,326 +0.13(+7.39%)
Aug 27, 2019 1.890 1.900 1.690 1.760 2,413,393 -0.10(-5.38%)
Aug 26, 2019 1.960 1.970 1.860 1.860 1,730,325 -0.07(-3.63%)
Aug 23, 2019 2.100 2.100 1.920 1.930 4,212,260 -0.20(-9.39%)
Aug 22, 2019 2.160 2.210 2.100 2.130 1,550,388 -0.02(-0.93%)
Aug 21, 2019 2.230 2.250 2.130 2.150 1,554,908 -0.06(-2.71%)
Aug 20, 2019 2.100 2.300 2.040 2.210 2,964,371 +0.13(+6.25%)
Aug 19, 2019 2.030 2.090 1.980 2.080 2,732,526 +0.09(+4.52%)
Aug 16, 2019 1.950 2.000 1.940 1.990 2,177,800 +0.08(+4.19%)
Aug 15, 2019 2.110 2.110 1.900 1.910 4,012,180 -0.19(-9.05%)
Aug 14, 2019 2.280 2.280 2.100 2.100 1,437,654 -0.19(-8.30%)
Aug 13, 2019 2.180 2.330 2.160 2.290 752,096 +0.10(+4.57%)
Aug 12, 2019 2.360 2.360 2.180 2.190 895,614 -0.16(-6.81%)
Aug 09, 2019 2.370 2.380 2.320 2.350 300,386 +0.00(+0.00%)
Aug 08, 2019 2.360 2.390 2.310 2.350 442,229 +0.03(+1.29%)
Aug 07, 2019 2.340 2.390 2.290 2.320 701,887 -0.07(-2.93%)
Aug 06, 2019 2.470 2.500 2.310 2.390 1,232,300 -0.13(-5.16%)
Aug 02, 2019 2.520 2.520 2.520 0 -0.02(-0.79%)
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.