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

Birchcliff Energy (TSX: BIR )

5.860 -0.220 (-3.62%)
Streaming Delayed Price Updated: 4:17 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 28, 2014 9.800 10.27 9.800 10.11 458,037 +0.27(+2.74%)
Feb 27, 2014 9.770 9.860 9.720 9.840 334,574 +0.06(+0.61%)
Feb 26, 2014 9.860 9.890 9.740 9.780 360,853 -0.13(-1.31%)
Feb 25, 2014 10.07 10.09 9.880 9.910 624,010 -0.23(-2.27%)
Feb 24, 2014 10.11 10.24 10.08 10.14 468,555 +0.09(+0.90%)
Feb 21, 2014 9.960 10.09 9.940 10.05 366,377 +0.13(+1.31%)
Feb 20, 2014 9.950 10.04 9.820 9.920 1,070,458 -0.06(-0.60%)
Feb 19, 2014 9.760 10.14 9.750 9.980 1,432,410 +0.25(+2.57%)
Feb 18, 2014 9.490 9.740 9.400 9.730 1,047,560 +0.26(+2.75%)
Feb 14, 2014 9.470 9.470 9.470 0 +0.11(+1.18%)
Feb 13, 2014 8.880 9.390 8.860 9.360 1,953,467 +0.89(+10.51%)
Feb 12, 2014 8.430 8.530 8.430 8.470 374,103 +0.02(+0.24%)
Feb 11, 2014 8.360 8.520 8.360 8.450 272,025 +0.10(+1.20%)
Feb 10, 2014 8.520 8.580 8.340 8.350 236,163 -0.19(-2.22%)
Feb 07, 2014 8.690 8.690 8.510 8.540 290,962 -0.19(-2.18%)
Feb 06, 2014 8.590 8.800 8.590 8.730 677,674 +0.18(+2.11%)
Feb 05, 2014 8.290 8.670 8.290 8.550 410,771 +0.22(+2.64%)
Feb 04, 2014 8.280 8.410 8.280 8.330 862,631 +0.12(+1.46%)
Feb 03, 2014 8.460 8.510 8.170 8.210 315,586 -0.24(-2.84%)
Jan 31, 2014 8.420 8.540 8.390 8.450 183,950 -0.05(-0.59%)
Jan 30, 2014 8.480 8.590 8.460 8.500 240,819 +0.01(+0.12%)
Jan 29, 2014 8.540 8.640 8.490 8.490 177,231 -0.03(-0.35%)
Jan 28, 2014 8.550 8.620 8.480 8.520 183,775 +0.02(+0.24%)
Jan 27, 2014 8.650 8.740 8.380 8.500 363,183 -0.13(-1.51%)
Jan 24, 2014 8.610 8.660 8.460 8.630 467,882 +0.02(+0.23%)
Jan 23, 2014 8.500 8.640 8.500 8.610 640,433 +0.21(+2.50%)
Jan 22, 2014 8.480 8.580 8.380 8.400 673,318 -0.08(-0.94%)
Jan 21, 2014 8.440 8.490 8.320 8.480 579,395 +0.03(+0.36%)
Jan 20, 2014 8.460 8.470 8.400 8.450 115,247 -0.01(-0.12%)
Jan 17, 2014 8.490 8.530 8.320 8.460 677,671 +0.03(+0.36%)
Jan 16, 2014 7.860 8.450 7.780 8.430 1,766,987 +0.86(+11.36%)
Jan 15, 2014 7.460 7.600 7.430 7.570 367,470 +0.11(+1.47%)
Jan 14, 2014 7.300 7.530 7.290 7.460 514,299 +0.25(+3.47%)
Jan 13, 2014 7.440 7.440 7.170 7.210 317,759 -0.16(-2.17%)
Jan 10, 2014 7.340 7.400 7.340 7.370 36,357 +0.04(+0.55%)
Jan 09, 2014 7.450 7.490 7.270 7.330 392,370 -0.12(-1.61%)
Jan 08, 2014 7.480 7.600 7.380 7.450 348,895 -0.04(-0.53%)
Jan 07, 2014 7.500 7.590 7.430 7.490 365,627 +0.06(+0.81%)
Jan 06, 2014 7.360 7.460 7.330 7.430 253,328 +0.07(+0.95%)
Jan 03, 2014 7.350 7.430 7.260 7.360 147,228 +0.00(+0.00%)
Jan 02, 2014 7.270 7.460 7.250 7.360 193,981 +0.09(+1.24%)
Dec 31, 2013 7.270 7.270 7.270 0 -0.06(-0.82%)
Dec 30, 2013 7.350 7.450 7.300 7.330 322,905 -0.02(-0.27%)
Dec 27, 2013 7.330 7.430 7.260 7.350 238,689 -0.02(-0.27%)
Dec 24, 2013 7.370 7.370 7.370 0 +0.04(+0.55%)
Dec 23, 2013 7.380 7.470 7.250 7.330 302,547 -0.05(-0.68%)
Dec 20, 2013 7.470 7.500 7.360 7.380 252,212 -0.08(-1.07%)
Dec 19, 2013 7.440 7.480 7.390 7.460 280,858 +0.02(+0.27%)
Dec 18, 2013 7.400 7.470 7.330 7.440 240,306 +0.03(+0.40%)
Dec 17, 2013 7.520 7.560 7.370 7.410 319,187 -0.08(-1.07%)
Dec 16, 2013 7.600 7.630 7.400 7.490 284,354 -0.12(-1.58%)
Dec 13, 2013 7.530 7.650 7.500 7.610 160,939 +0.08(+1.06%)
Dec 12, 2013 7.500 7.550 7.430 7.530 291,151 +0.04(+0.53%)
Dec 11, 2013 7.550 7.590 7.420 7.490 265,431 -0.03(-0.40%)
Dec 10, 2013 7.600 7.650 7.490 7.520 121,314 -0.04(-0.53%)
Dec 09, 2013 7.600 7.690 7.520 7.560 309,385 +0.00(+0.00%)
Dec 06, 2013 7.710 7.730 7.550 7.560 190,564 -0.14(-1.82%)
Dec 05, 2013 7.440 7.760 7.410 7.700 507,122 +0.23(+3.08%)
Dec 04, 2013 7.350 7.470 7.290 7.470 1,163,311 +0.11(+1.49%)
Dec 03, 2013 7.320 7.400 7.320 7.360 86,324 +0.04(+0.55%)
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.