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

Birchcliff Energy (TSX: BIR )

5.950 -0.130 (-2.14%)
Streaming Delayed Price Updated: 12:29 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 (%)
Feb 27, 2009 4.300 4.790 4.090 4.660 2,895,796 +0.26(+5.91%)
Feb 26, 2009 3.880 4.600 3.700 4.400 2,064,327 +0.64(+17.02%)
Feb 25, 2009 3.770 3.850 3.540 3.760 374,344 +0.01(+0.27%)
Feb 24, 2009 3.550 3.800 3.470 3.750 1,269,277 +0.23(+6.53%)
Feb 23, 2009 3.760 3.820 3.500 3.520 511,312 -0.09(-2.49%)
Feb 20, 2009 3.750 3.900 3.500 3.610 803,194 -0.32(-8.14%)
Feb 19, 2009 4.190 4.260 3.790 3.930 817,651 -0.15(-3.68%)
Feb 18, 2009 4.310 4.400 4.080 4.080 942,280 -0.22(-5.12%)
Feb 17, 2009 4.500 4.500 4.160 4.300 669,259 -0.23(-5.08%)
Feb 13, 2009 4.700 4.780 4.430 4.530 1,200,678 -0.02(-0.44%)
Feb 12, 2009 4.750 4.800 4.450 4.550 740,455 -0.22(-4.61%)
Feb 11, 2009 4.840 4.940 4.700 4.770 179,283 +0.00(+0.00%)
Feb 10, 2009 5.230 5.290 4.700 4.770 446,942 -0.32(-6.29%)
Feb 09, 2009 4.860 5.200 4.830 5.090 828,302 +0.31(+6.49%)
Feb 06, 2009 4.800 4.850 4.650 4.780 571,692 -0.10(-2.05%)
Feb 05, 2009 4.700 4.880 4.420 4.880 603,856 +0.19(+4.05%)
Feb 04, 2009 4.640 4.780 4.500 4.690 483,633 +0.18(+3.99%)
Feb 03, 2009 4.660 4.670 4.420 4.510 277,980 -0.15(-3.22%)
Feb 02, 2009 4.500 4.720 4.500 4.660 190,941 +0.01(+0.22%)
Jan 30, 2009 4.940 4.940 4.610 4.650 304,852 -0.15(-3.12%)
Jan 29, 2009 4.880 4.890 4.750 4.800 306,957 -0.08(-1.64%)
Jan 28, 2009 4.970 4.980 4.850 4.880 892,256 -0.02(-0.41%)
Jan 27, 2009 4.850 5.000 4.750 4.900 731,968 -0.05(-1.01%)
Jan 26, 2009 4.980 5.160 4.840 4.950 463,015 +0.06(+1.23%)
Jan 23, 2009 5.030 5.030 4.870 4.890 1,087,076 -0.14(-2.78%)
Jan 22, 2009 5.160 5.230 5.010 5.030 558,578 -0.22(-4.19%)
Jan 21, 2009 5.380 5.380 5.100 5.250 443,897 +0.00(+0.00%)
Jan 20, 2009 5.450 5.450 5.180 5.250 456,806 -0.18(-3.31%)
Jan 19, 2009 5.470 5.950 5.310 5.430 96,824 -0.04(-0.73%)
Jan 16, 2009 5.480 5.630 5.380 5.470 371,006 +0.12(+2.24%)
Jan 15, 2009 5.180 5.450 4.990 5.350 807,136 +0.14(+2.69%)
Jan 14, 2009 5.350 5.370 5.110 5.210 717,751 -0.19(-3.52%)
Jan 13, 2009 5.260 5.520 5.260 5.400 224,628 +0.15(+2.86%)
Jan 12, 2009 5.420 5.420 5.100 5.250 558,066 -0.31(-5.58%)
Jan 09, 2009 5.500 5.640 5.300 5.560 402,438 +0.08(+1.46%)
Jan 08, 2009 5.270 5.550 5.210 5.480 246,220 +0.13(+2.43%)
Jan 07, 2009 5.650 5.660 5.100 5.350 716,652 -0.31(-5.48%)
Jan 06, 2009 5.790 6.190 5.550 5.660 866,331 +0.12(+2.17%)
Jan 05, 2009 5.650 5.840 5.400 5.540 545,483 -0.03(-0.54%)
Jan 02, 2009 5.000 5.580 5.000 5.570 391,225 +0.52(+10.30%)
Dec 31, 2008 5.190 5.250 4.900 5.050 516,237 -0.14(-2.70%)
Dec 30, 2008 5.030 5.250 4.910 5.190 313,282 +0.16(+3.18%)
Dec 29, 2008 4.680 5.090 4.550 5.030 509,536 +0.63(+14.32%)
Dec 24, 2008 4.430 4.650 4.320 4.400 753,876 -0.15(-3.30%)
Dec 23, 2008 4.510 4.730 4.360 4.550 969,972 +0.00(+0.00%)
Dec 22, 2008 5.000 5.000 4.500 4.550 884,742 -0.50(-9.90%)
Dec 19, 2008 4.830 5.050 4.410 5.050 1,171,003 +0.37(+7.91%)
Dec 18, 2008 4.850 4.970 4.530 4.680 474,262 -0.47(-9.13%)
Dec 17, 2008 5.150 5.150 5.150 5.150 2,408 -0.03(-0.58%)
Dec 16, 2008 4.990 5.200 4.700 5.180 542,921 +0.35(+7.25%)
Dec 15, 2008 5.400 5.580 4.680 4.830 378,995 -0.25(-4.92%)
Dec 12, 2008 4.650 5.320 4.570 5.080 380,122 +0.05(+0.99%)
Dec 11, 2008 5.470 5.970 4.900 5.030 1,197,891 -0.19(-3.64%)
Dec 10, 2008 4.670 5.250 4.670 5.220 766,040 +0.70(+15.49%)
Dec 09, 2008 4.900 4.900 4.450 4.520 412,013 -0.38(-7.76%)
Dec 08, 2008 4.450 4.930 4.400 4.900 461,617 +0.90(+22.50%)
Dec 05, 2008 4.380 4.380 3.830 4.000 550,887 -0.44(-9.91%)
Dec 04, 2008 4.650 4.800 4.440 4.440 430,978 -0.18(-3.90%)
Dec 03, 2008 4.690 4.900 4.550 4.620 213,479 -0.08(-1.70%)
Dec 02, 2008 4.900 5.020 4.610 4.700 1,019,357 -0.11(-2.29%)
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.