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

Birchcliff Energy (TSX: BIR )

6.110 -0.100 (-1.61%)
Streaming Delayed Price Updated: 11:28 AM EDT, Jun 3, 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 (%)
Dec 31, 2007 7.280 7.650 7.190 7.310 947,193 +0.17(+2.38%)
Dec 28, 2007 6.700 7.270 6.700 7.140 1,044,142 +0.45(+6.73%)
Dec 27, 2007 6.590 6.690 6.500 6.690 407,782 +0.14(+2.14%)
Dec 26, 2007 6.590 6.600 6.550 6.550 76,634 +0.00(+0.00%)
Dec 24, 2007 6.590 6.600 6.550 6.550 76,634 -0.04(-0.61%)
Dec 21, 2007 6.250 6.600 6.230 6.590 1,716,438 +0.35(+5.61%)
Dec 20, 2007 6.250 6.290 6.110 6.240 483,705 +0.01(+0.16%)
Dec 19, 2007 6.300 6.300 6.200 6.230 1,087,453 -0.06(-0.95%)
Dec 18, 2007 6.180 6.300 6.180 6.290 459,200 +0.11(+1.78%)
Dec 17, 2007 6.300 6.310 6.110 6.180 749,769 -0.11(-1.75%)
Dec 14, 2007 6.360 6.390 6.180 6.290 2,791,209 +0.01(+0.16%)
Dec 13, 2007 6.150 6.390 6.100 6.280 790,345 +0.13(+2.11%)
Dec 12, 2007 6.250 6.380 6.120 6.150 401,363 +0.01(+0.16%)
Dec 11, 2007 6.000 6.280 6.000 6.140 3,396,075 +0.19(+3.19%)
Dec 10, 2007 5.900 5.950 5.700 5.950 532,706 +0.05(+0.85%)
Dec 07, 2007 5.530 5.920 5.490 5.900 3,796,876 +0.40(+7.27%)
Dec 06, 2007 5.200 5.500 5.110 5.500 2,975,380 +0.35(+6.80%)
Dec 05, 2007 5.000 5.250 5.000 5.150 704,884 +0.15(+3.00%)
Dec 04, 2007 4.950 5.000 4.950 5.000 240,164 +0.06(+1.21%)
Dec 03, 2007 4.810 4.950 4.800 4.940 64,534 +0.05(+1.02%)
Nov 30, 2007 4.940 4.950 4.810 4.890 337,247 -0.06(-1.21%)
Nov 29, 2007 4.940 4.950 4.870 4.950 97,549 +0.04(+0.81%)
Nov 28, 2007 4.920 4.950 4.810 4.910 122,740 +0.05(+1.03%)
Nov 27, 2007 4.920 4.940 4.750 4.860 176,510 -0.08(-1.62%)
Nov 26, 2007 4.990 5.000 4.940 4.940 53,586 -0.06(-1.20%)
Nov 23, 2007 4.970 5.000 4.910 5.000 90,038 +0.09(+1.83%)
Nov 21, 2007 5.130 5.130 4.910 4.910 598,084 -0.28(-5.39%)
Nov 20, 2007 5.050 5.290 5.050 5.190 613,226 +0.14(+2.77%)
Nov 19, 2007 5.150 5.250 5.000 5.050 482,310 -0.16(-3.07%)
Nov 16, 2007 5.070 5.280 5.070 5.210 212,900 +0.17(+3.37%)
Nov 15, 2007 5.050 5.100 5.010 5.040 81,792 +0.00(+0.00%)
Nov 14, 2007 4.950 5.080 4.930 5.040 1,019,840 +0.18(+3.70%)
Nov 13, 2007 4.890 5.000 4.820 4.860 282,455 -0.02(-0.41%)
Nov 12, 2007 5.210 5.210 4.850 4.880 370,508 -0.33(-6.33%)
Nov 09, 2007 5.120 5.230 5.050 5.210 328,150 +0.12(+2.36%)
Nov 08, 2007 5.200 5.350 5.070 5.090 452,773 -0.06(-1.17%)
Nov 07, 2007 5.360 5.360 5.150 5.150 198,450 -0.20(-3.74%)
Nov 06, 2007 5.220 5.370 5.200 5.350 331,552 +0.15(+2.88%)
Nov 05, 2007 5.200 5.280 5.130 5.200 1,017,788 +0.00(+0.00%)
Nov 02, 2007 5.200 5.240 5.110 5.200 454,877 +0.00(+0.00%)
Nov 01, 2007 5.130 5.250 5.120 5.200 144,344 +0.10(+1.96%)
Oct 31, 2007 5.130 5.200 5.090 5.100 370,131 -0.06(-1.16%)
Oct 30, 2007 5.200 5.220 5.070 5.160 130,285 -0.04(-0.77%)
Oct 29, 2007 5.140 5.240 5.070 5.200 446,682 +0.12(+2.36%)
Oct 26, 2007 5.340 5.340 4.960 5.080 1,139,940 -0.28(-5.22%)
Oct 25, 2007 5.300 5.390 5.280 5.360 725,607 +0.06(+1.13%)
Oct 24, 2007 5.350 5.400 5.210 5.300 929,462 +0.01(+0.19%)
Oct 23, 2007 5.250 5.310 5.200 5.290 525,417 +0.03(+0.57%)
Oct 19, 2007 5.250 5.400 5.200 5.260 1,026,965 -0.05(-0.94%)
Oct 18, 2007 5.200 5.330 5.160 5.310 741,496 +0.07(+1.34%)
Oct 17, 2007 5.100 5.290 5.000 5.240 2,922,256 +0.19(+3.76%)
Oct 16, 2007 5.250 5.250 4.950 5.050 4,674,535 +0.00(+0.00%)
Oct 15, 2007 4.830 5.450 4.830 5.050 2,028,050 +0.25(+5.21%)
Oct 12, 2007 4.740 4.880 4.700 4.800 1,620,150 +0.12(+2.56%)
Oct 11, 2007 4.590 4.700 4.500 4.680 3,001,631 +0.09(+1.96%)
Oct 10, 2007 4.360 4.640 4.260 4.590 213,125 +0.23(+5.28%)
Oct 09, 2007 4.510 4.520 4.260 4.360 657,750 -0.15(-3.33%)
Oct 08, 2007 4.570 4.630 4.500 4.510 239,690 +0.00(+0.00%)
Oct 05, 2007 4.570 4.630 4.500 4.510 239,690 -0.07(-1.53%)
Oct 04, 2007 4.670 4.680 4.560 4.580 490,700 -0.09(-1.93%)
Oct 03, 2007 4.810 4.810 4.580 4.670 483,345 -0.02(-0.43%)
Oct 02, 2007 4.790 4.800 4.550 4.690 277,770 -0.06(-1.26%)
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.