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, 2020 1.840 1.930 1.800 1.900 1,385,928 +0.04(+2.15%)
Oct 29, 2020 1.800 1.910 1.760 1.860 1,267,967 +0.03(+1.64%)
Oct 28, 2020 1.850 1.910 1.800 1.830 1,243,818 -0.07(-3.68%)
Oct 27, 2020 1.900 1.950 1.870 1.900 1,253,485 +0.00(+0.00%)
Oct 26, 2020 1.950 1.980 1.900 1.900 799,747 -0.07(-3.55%)
Oct 23, 2020 2.030 2.050 1.950 1.970 1,108,750 -0.05(-2.48%)
Oct 22, 2020 2.000 2.080 1.970 2.020 1,413,542 +0.00(+0.00%)
Oct 21, 2020 2.120 2.130 2.020 2.020 1,287,704 -0.04(-1.94%)
Oct 20, 2020 2.060 2.150 2.030 2.060 2,061,645 +0.02(+0.98%)
Oct 19, 2020 1.910 2.100 1.890 2.040 2,983,550 +0.15(+7.94%)
Oct 16, 2020 1.860 1.930 1.820 1.890 1,436,325 +0.03(+1.61%)
Oct 15, 2020 1.770 1.860 1.750 1.860 1,441,382 +0.06(+3.33%)
Oct 14, 2020 1.720 1.840 1.690 1.800 2,156,864 +0.07(+4.05%)
Oct 13, 2020 1.720 1.750 1.630 1.730 899,701 +0.05(+2.98%)
Oct 09, 2020 1.680 1.680 1.680 0 +0.03(+1.82%)
Oct 08, 2020 1.590 1.700 1.560 1.650 738,606 +0.08(+5.10%)
Oct 07, 2020 1.510 1.580 1.470 1.570 661,501 +0.08(+5.37%)
Oct 06, 2020 1.570 1.590 1.470 1.490 767,335 -0.06(-3.87%)
Oct 05, 2020 1.510 1.570 1.490 1.550 617,835 +0.07(+4.73%)
Oct 02, 2020 1.470 1.530 1.460 1.480 774,557 -0.04(-2.63%)
Oct 01, 2020 1.520 1.530 1.450 1.520 958,368 -0.01(-0.65%)
Sep 30, 2020 1.570 1.600 1.490 1.530 906,000 -0.06(-3.77%)
Sep 29, 2020 1.610 1.620 1.550 1.590 640,952 -0.03(-1.85%)
Sep 28, 2020 1.620 1.650 1.610 1.620 603,858 +0.02(+1.25%)
Sep 25, 2020 1.620 1.630 1.560 1.600 739,264 -0.03(-1.84%)
Sep 24, 2020 1.610 1.660 1.600 1.630 606,449 +0.01(+0.62%)
Sep 23, 2020 1.680 1.700 1.600 1.620 838,878 -0.05(-2.99%)
Sep 22, 2020 1.670 1.680 1.610 1.670 397,288 +0.01(+0.60%)
Sep 21, 2020 1.620 1.680 1.590 1.660 996,519 -0.05(-2.92%)
Sep 18, 2020 1.730 1.730 1.660 1.710 1,154,231 -0.02(-1.16%)
Sep 17, 2020 1.660 1.760 1.610 1.730 1,528,317 +0.04(+2.37%)
Sep 16, 2020 1.630 1.750 1.610 1.690 2,155,107 +0.05(+3.05%)
Sep 15, 2020 1.520 1.660 1.500 1.640 1,161,998 +0.11(+7.19%)
Sep 14, 2020 1.450 1.540 1.410 1.530 775,045 +0.12(+8.51%)
Sep 11, 2020 1.450 1.490 1.410 1.410 410,804 -0.04(-2.76%)
Sep 10, 2020 1.530 1.540 1.450 1.450 465,902 -0.10(-6.45%)
Sep 09, 2020 1.560 1.570 1.530 1.550 766,268 +0.00(+0.00%)
Sep 08, 2020 1.550 1.560 1.460 1.550 1,055,525 -0.06(-3.73%)
Sep 04, 2020 1.610 1.610 1.610 0 +0.00(+0.00%)
Sep 03, 2020 1.580 1.620 1.570 1.610 917,808 +0.02(+1.26%)
Sep 02, 2020 1.620 1.630 1.550 1.590 971,054 -0.04(-2.45%)
Sep 01, 2020 1.600 1.660 1.580 1.630 743,887 +0.03(+1.87%)
Aug 31, 2020 1.650 1.650 1.560 1.600 1,268,447 -0.06(-3.61%)
Aug 28, 2020 1.660 1.680 1.640 1.660 723,470 +0.01(+0.61%)
Aug 27, 2020 1.630 1.670 1.570 1.650 1,080,591 +0.02(+1.23%)
Aug 26, 2020 1.690 1.720 1.610 1.630 1,071,689 -0.07(-4.12%)
Aug 25, 2020 1.720 1.740 1.670 1.700 637,834 +0.00(+0.00%)
Aug 24, 2020 1.650 1.770 1.610 1.700 1,937,355 +0.09(+5.59%)
Aug 21, 2020 1.650 1.650 1.540 1.610 1,452,879 -0.05(-3.01%)
Aug 20, 2020 1.580 1.690 1.580 1.660 1,389,550 +0.07(+4.40%)
Aug 19, 2020 1.590 1.620 1.560 1.590 1,112,340 +0.00(+0.00%)
Aug 18, 2020 1.600 1.620 1.560 1.590 1,781,553 +0.03(+1.92%)
Aug 17, 2020 1.520 1.590 1.480 1.560 2,218,324 +0.05(+3.31%)
Aug 14, 2020 1.460 1.540 1.440 1.510 1,632,554 +0.07(+4.86%)
Aug 13, 2020 1.480 1.510 1.440 1.440 1,246,493 +0.00(+0.00%)
Aug 12, 2020 1.470 1.500 1.430 1.440 761,467 +0.01(+0.70%)
Aug 11, 2020 1.510 1.540 1.430 1.430 919,858 -0.05(-3.38%)
Aug 10, 2020 1.460 1.510 1.460 1.480 919,549 +0.04(+2.78%)
Aug 07, 2020 1.400 1.460 1.340 1.440 1,311,885 +0.04(+2.86%)
Aug 06, 2020 1.360 1.420 1.300 1.400 1,263,130 +0.04(+2.94%)
Aug 05, 2020 1.360 1.400 1.340 1.360 655,579 +0.03(+2.26%)
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.