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 (%)
Dec 31, 2014 7.820 7.820 7.820 0 -0.03(-0.38%)
Dec 30, 2014 7.850 8.000 7.670 7.850 349,565 +0.01(+0.13%)
Dec 29, 2014 7.860 8.100 7.760 7.840 381,951 +0.03(+0.38%)
Dec 24, 2014 7.810 7.810 7.810 0 -0.02(-0.26%)
Dec 23, 2014 8.100 8.360 7.780 7.830 1,155,440 -0.32(-3.93%)
Dec 22, 2014 8.800 8.800 8.000 8.150 642,751 -0.62(-7.07%)
Dec 19, 2014 8.630 9.190 8.400 8.770 1,358,895 +0.20(+2.33%)
Dec 18, 2014 9.150 9.550 8.470 8.570 580,484 -0.48(-5.30%)
Dec 17, 2014 8.400 9.320 8.200 9.050 767,887 +0.67(+8.00%)
Dec 16, 2014 8.950 8.380 1,200,850 +0.39(+4.88%)
Dec 15, 2014 7.700 8.080 7.700 7.990 558,585 +0.36(+4.72%)
Dec 12, 2014 7.600 7.920 7.480 7.630 827,098 -0.01(-0.13%)
Dec 11, 2014 7.600 8.100 7.560 7.640 1,152,410 -0.05(-0.65%)
Dec 10, 2014 7.940 7.980 7.580 7.690 1,061,409 -0.55(-6.67%)
Dec 09, 2014 7.950 8.470 7.890 8.240 611,253 +0.20(+2.49%)
Dec 08, 2014 8.400 8.490 8.000 8.040 472,399 -0.58(-6.73%)
Dec 05, 2014 8.420 8.430 8.250 8.620 884,996 +0.14(+1.65%)
Dec 04, 2014 9.200 9.200 8.020 8.480 2,071,144 -1.29(-13.20%)
Dec 03, 2014 9.890 10.20 9.720 9.770 481,002 +0.08(+0.83%)
Dec 02, 2014 9.570 10.25 9.450 9.690 742,288 +0.11(+1.15%)
Dec 01, 2014 9.800 10.02 9.390 9.580 770,105 -0.61(-5.99%)
Nov 28, 2014 10.00 10.19 9.750 10.19 400,597 +0.09(+0.89%)
Nov 27, 2014 10.83 10.83 10.04 10.10 345,824 -0.77(-7.08%)
Nov 26, 2014 11.00 11.13 10.85 10.87 287,278 -0.24(-2.16%)
Nov 25, 2014 11.25 11.42 10.68 11.11 704,212 -0.13(-1.16%)
Nov 24, 2014 11.70 11.70 11.12 11.24 707,332 -0.44(-3.77%)
Nov 21, 2014 11.84 11.86 11.49 11.68 530,246 -0.04(-0.34%)
Nov 20, 2014 11.04 11.84 11.04 11.72 905,815 +0.66(+5.97%)
Nov 19, 2014 11.00 11.16 10.87 11.06 1,628,165 +0.02(+0.18%)
Nov 18, 2014 11.21 11.37 11.00 11.04 504,326 -0.16(-1.43%)
Nov 17, 2014 11.11 11.37 11.02 11.20 849,914 +0.07(+0.63%)
Nov 14, 2014 10.24 11.24 10.19 11.13 1,224,322 +1.00(+9.87%)
Nov 13, 2014 10.93 11.00 10.07 10.13 1,061,349 -0.39(-3.71%)
Nov 12, 2014 10.19 10.60 9.870 10.52 723,582 +0.31(+3.04%)
Nov 11, 2014 9.440 10.25 9.400 10.21 429,815 +0.38(+3.87%)
Nov 10, 2014 10.37 10.44 9.800 9.830 677,070 -0.19(-1.90%)
Nov 07, 2014 9.700 10.08 9.620 10.02 814,952 +0.40(+4.16%)
Nov 06, 2014 8.800 9.830 8.650 9.620 1,194,836 +0.79(+8.95%)
Nov 05, 2014 8.810 8.860 8.650 8.830 1,178,284 +0.20(+2.32%)
Nov 04, 2014 9.090 9.090 8.530 8.630 989,977 -0.48(-5.27%)
Nov 03, 2014 8.910 9.360 8.910 9.110 1,253,468 +0.39(+4.47%)
Oct 31, 2014 8.580 8.780 8.510 8.720 560,443 +0.17(+1.99%)
Oct 30, 2014 8.770 8.770 8.490 8.550 581,603 -0.22(-2.51%)
Oct 29, 2014 8.990 9.020 8.700 8.770 1,177,890 -0.09(-1.02%)
Oct 28, 2014 8.750 8.910 8.640 8.860 959,673 +0.17(+1.96%)
Oct 27, 2014 8.940 8.940 8.490 8.690 822,454 -0.34(-3.77%)
Oct 24, 2014 9.300 9.300 9.000 9.030 726,995 -0.21(-2.27%)
Oct 23, 2014 9.250 9.580 9.210 9.240 455,333 +0.03(+0.33%)
Oct 22, 2014 9.880 9.170 9.210 852,428 -0.37(-3.86%)
Oct 21, 2014 9.370 9.620 9.300 9.580 619,504 +0.38(+4.13%)
Oct 20, 2014 9.460 9.460 9.050 9.200 545,499 -0.10(-1.08%)
Oct 17, 2014 9.450 9.800 9.050 9.300 1,372,266 -0.02(-0.21%)
Oct 16, 2014 8.940 9.320 8.790 9.320 1,931,251 -0.04(-0.43%)
Oct 15, 2014 9.040 9.440 8.560 9.360 1,521,461 +0.16(+1.74%)
Oct 14, 2014 9.410 9.650 9.065 9.200 853,782 -0.20(-2.13%)
Oct 10, 2014 9.400 9.400 9.400 0 -0.13(-1.36%)
Oct 09, 2014 9.750 9.860 9.490 9.530 698,957 -0.19(-1.95%)
Oct 08, 2014 9.740 9.910 9.440 9.720 978,848 -0.09(-0.92%)
Oct 07, 2014 9.800 10.02 9.580 9.810 635,321 -0.04(-0.41%)
Oct 06, 2014 9.960 10.13 9.770 9.850 629,111 -0.13(-1.30%)
Oct 03, 2014 10.19 10.39 9.960 9.980 470,434 -0.12(-1.19%)
Oct 02, 2014 10.00 10.24 9.690 10.10 668,886 -0.01(-0.10%)
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.