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 (%)
Nov 30, 2020 2.140 2.140 2.000 2.050 1,999,518 -0.07(-3.30%)
Nov 27, 2020 2.100 2.140 2.100 2.120 697,087 +0.01(+0.47%)
Nov 26, 2020 2.090 2.150 2.090 2.110 728,400 -0.01(-0.47%)
Nov 25, 2020 2.100 2.120 2.040 2.120 1,434,456 +0.02(+0.95%)
Nov 24, 2020 2.140 2.160 2.080 2.100 1,609,491 +0.02(+0.96%)
Nov 23, 2020 1.970 2.160 1.970 2.080 2,783,661 +0.10(+5.05%)
Nov 20, 2020 2.000 2.010 1.950 1.980 1,629,290 -0.02(-1.00%)
Nov 19, 2020 1.960 2.060 1.960 2.000 1,766,716 +0.00(+0.00%)
Nov 18, 2020 2.060 2.080 1.990 2.000 2,624,685 -0.04(-1.96%)
Nov 17, 2020 1.980 2.050 1.970 2.040 2,850,815 +0.04(+2.00%)
Nov 16, 2020 2.100 2.110 1.970 2.000 2,456,344 -0.06(-2.91%)
Nov 13, 2020 2.100 2.180 2.030 2.060 1,924,191 -0.01(-0.48%)
Nov 12, 2020 2.100 2.130 2.050 2.070 2,554,871 -0.06(-2.82%)
Nov 11, 2020 2.130 2.180 2.080 2.130 1,203,228 +0.02(+0.95%)
Nov 10, 2020 2.050 2.160 2.020 2.110 1,312,010 +0.04(+1.93%)
Nov 09, 2020 2.100 2.140 2.020 2.070 3,657,044 +0.07(+3.50%)
Nov 06, 2020 1.830 2.020 1.820 2.000 3,771,596 +0.16(+8.70%)
Nov 05, 2020 1.840 1.880 1.820 1.840 1,290,174 +0.00(+0.00%)
Nov 04, 2020 1.860 1.900 1.810 1.840 440,661 -0.01(-0.54%)
Nov 03, 2020 1.870 1.930 1.850 1.850 812,746 -0.02(-1.07%)
Nov 02, 2020 1.920 1.920 1.850 1.870 534,016 -0.03(-1.58%)
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%)
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.