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

Birchcliff Energy (TSX: BIR )

5.930 -0.150 (-2.47%)
Streaming Delayed Price Updated: 1:11 PM EDT, Jun 4, 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, 2023 6.620 6.650 6.450 6.500 1,747,652 -0.08(-1.22%)
Nov 29, 2023 6.650 6.660 6.520 6.580 1,025,370 +0.02(+0.30%)
Nov 28, 2023 6.680 6.700 6.550 6.560 1,824,961 -0.11(-1.65%)
Nov 27, 2023 6.800 6.840 6.660 6.670 1,767,219 -0.15(-2.20%)
Nov 24, 2023 6.780 6.890 6.760 6.820 1,153,412 +0.06(+0.89%)
Nov 23, 2023 6.690 6.790 6.630 6.760 488,846 +0.13(+1.96%)
Nov 22, 2023 6.570 6.750 6.500 6.630 2,002,961 -0.01(-0.15%)
Nov 21, 2023 6.700 6.760 6.640 6.640 1,099,954 -0.07(-1.04%)
Nov 20, 2023 6.920 6.940 6.680 6.710 2,055,159 -0.19(-2.75%)
Nov 17, 2023 6.720 6.940 6.610 6.900 1,515,921 +0.24(+3.60%)
Nov 16, 2023 7.010 7.010 6.550 6.660 4,162,817 -0.37(-5.26%)
Nov 15, 2023 7.320 7.320 6.950 7.030 4,377,653 -0.45(-6.02%)
Nov 14, 2023 7.530 7.550 7.420 7.480 981,325 -0.03(-0.40%)
Nov 13, 2023 7.550 7.640 7.480 7.510 824,602 -0.01(-0.13%)
Nov 10, 2023 7.460 7.560 7.410 7.520 564,704 +0.12(+1.62%)
Nov 09, 2023 7.430 7.540 7.380 7.400 677,793 -0.01(-0.13%)
Nov 08, 2023 7.530 7.630 7.400 7.410 1,240,618 -0.14(-1.85%)
Nov 07, 2023 7.710 7.790 7.550 7.550 1,449,177 -0.28(-3.58%)
Nov 06, 2023 7.950 7.970 7.690 7.830 1,441,337 -0.12(-1.51%)
Nov 03, 2023 8.090 8.110 7.910 7.950 838,160 -0.12(-1.49%)
Nov 02, 2023 7.760 8.090 7.760 8.070 1,405,842 +0.31(+3.99%)
Nov 01, 2023 7.670 7.820 7.610 7.760 726,696 +0.10(+1.31%)
Oct 31, 2023 7.690 7.740 7.590 7.660 1,400,782 +0.07(+0.92%)
Oct 30, 2023 7.650 7.730 7.460 7.590 988,902 -0.10(-1.30%)
Oct 27, 2023 7.710 7.750 7.600 7.690 1,139,821 +0.05(+0.65%)
Oct 26, 2023 7.530 7.680 7.440 7.640 1,295,124 +0.05(+0.66%)
Oct 25, 2023 7.570 7.620 7.470 7.590 643,578 +0.02(+0.26%)
Oct 24, 2023 7.630 7.680 7.530 7.570 598,901 -0.04(-0.53%)
Oct 23, 2023 7.640 7.680 7.530 7.610 795,281 -0.09(-1.17%)
Oct 20, 2023 7.840 7.860 7.660 7.700 973,377 -0.15(-1.91%)
Oct 19, 2023 7.840 7.930 7.770 7.850 871,037 -0.02(-0.25%)
Oct 18, 2023 7.950 7.980 7.790 7.870 962,497 -0.05(-0.63%)
Oct 17, 2023 7.820 7.950 7.820 7.920 777,102 +0.02(+0.25%)
Oct 16, 2023 7.890 7.910 7.720 7.900 1,115,469 +0.05(+0.64%)
Oct 13, 2023 7.900 7.960 7.800 7.850 858,719 +0.03(+0.38%)
Oct 12, 2023 7.940 7.950 7.680 7.820 1,119,080 -0.06(-0.76%)
Oct 11, 2023 7.900 7.980 7.780 7.880 1,117,666 +0.00(+0.00%)
Oct 10, 2023 7.950 7.970 7.790 7.880 1,514,310 +0.20(+2.60%)
Oct 06, 2023 7.680 0 +0.26(+3.50%)
Oct 05, 2023 7.240 7.440 7.170 7.420 1,356,859 +0.15(+2.06%)
Oct 04, 2023 7.450 7.450 7.200 7.270 1,457,423 -0.21(-2.81%)
Oct 03, 2023 7.500 7.540 7.410 7.480 1,024,817 -0.01(-0.13%)
Oct 02, 2023 7.760 7.780 7.450 7.490 1,420,319 -0.25(-3.23%)
Sep 29, 2023 7.820 7.850 7.720 7.740 1,153,368 -0.07(-0.90%)
Sep 28, 2023 7.680 7.880 7.670 7.810 1,357,214 +0.11(+1.43%)
Sep 27, 2023 7.580 7.820 7.570 7.700 1,327,578 +0.24(+3.22%)
Sep 26, 2023 7.560 7.640 7.410 7.460 783,885 -0.17(-2.23%)
Sep 25, 2023 7.440 7.660 7.570 7.630 2,159,559 +0.16(+2.14%)
Sep 22, 2023 7.570 7.650 7.420 7.470 1,215,128 -0.04(-0.53%)
Sep 21, 2023 7.720 7.790 7.470 7.510 1,678,972 -0.18(-2.34%)
Sep 20, 2023 7.770 7.840 7.670 7.690 1,823,493 -0.12(-1.54%)
Sep 19, 2023 8.130 8.190 7.740 7.810 3,405,910 -0.27(-3.34%)
Sep 18, 2023 8.200 8.200 8.020 8.080 1,550,715 -0.08(-0.98%)
Sep 15, 2023 8.200 8.260 8.100 8.160 1,486,798 +0.02(+0.25%)
Sep 14, 2023 8.060 8.170 8.020 8.140 1,765,618 +0.02(+0.25%)
Sep 13, 2023 8.590 8.590 8.010 8.120 4,575,867 -0.42(-4.92%)
Sep 12, 2023 8.530 8.580 8.470 8.540 1,935,716 +0.04(+0.47%)
Sep 11, 2023 8.540 8.580 8.420 8.500 824,729 +0.00(+0.00%)
Sep 08, 2023 8.460 8.540 8.460 8.500 562,538 +0.08(+0.95%)
Sep 07, 2023 8.510 8.590 8.330 8.420 1,410,618 -0.10(-1.17%)
Sep 06, 2023 8.550 8.590 8.440 8.520 1,029,357 -0.04(-0.47%)
Sep 05, 2023 8.500 8.640 8.460 8.560 1,337,500 +0.11(+1.30%)
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.