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 (%)
Feb 29, 2016 5.140 4.910 5.060 412,103 +0.04(+0.80%)
Feb 26, 2016 5.200 5.350 5.000 5.020 393,229 -0.09(-1.76%)
Feb 25, 2016 4.960 5.200 4.820 5.110 897,996 +0.13(+2.61%)
Feb 24, 2016 4.750 5.050 4.630 4.980 1,157,289 +0.13(+2.68%)
Feb 23, 2016 5.000 5.180 4.780 4.850 1,595,578 -0.22(-4.34%)
Feb 22, 2016 5.160 5.400 5.040 5.070 1,143,032 +0.02(+0.40%)
Feb 19, 2016 5.190 5.310 5.020 5.050 1,446,208 -0.31(-5.78%)
Feb 18, 2016 5.650 5.650 5.310 5.360 1,029,168 -0.22(-3.94%)
Feb 17, 2016 5.630 5.710 5.530 5.580 883,692 +0.06(+1.09%)
Feb 16, 2016 5.650 5.650 5.430 5.520 406,088 -0.01(-0.18%)
Feb 12, 2016 5.530 5.530 5.530 0 +0.17(+3.17%)
Feb 11, 2016 5.000 5.590 5.000 5.360 1,499,820 +0.44(+8.94%)
Feb 10, 2016 4.700 4.970 4.650 4.920 530,402 +0.17(+3.58%)
Feb 09, 2016 5.000 5.070 4.710 4.750 431,942 -0.33(-6.50%)
Feb 08, 2016 5.190 5.360 4.950 5.080 338,809 -0.11(-2.12%)
Feb 05, 2016 4.980 5.230 4.970 5.190 430,421 +0.10(+1.96%)
Feb 04, 2016 5.140 5.200 5.000 5.090 622,521 +0.02(+0.39%)
Feb 03, 2016 4.860 5.100 4.540 5.070 928,788 +0.29(+6.07%)
Feb 02, 2016 4.710 4.790 4.590 4.780 1,131,732 -0.29(-5.72%)
Feb 01, 2016 4.900 5.110 4.890 5.070 1,394,913 +0.04(+0.80%)
Jan 29, 2016 4.800 5.080 4.760 5.030 1,156,647 +0.32(+6.79%)
Jan 28, 2016 4.750 4.820 4.500 4.710 592,543 +0.24(+5.37%)
Jan 27, 2016 4.540 4.680 4.300 4.470 1,213,002 -0.09(-1.97%)
Jan 26, 2016 4.020 4.580 3.940 4.560 868,285 +0.60(+15.15%)
Jan 25, 2016 4.020 4.190 3.910 3.960 562,833 -0.21(-5.04%)
Jan 22, 2016 3.950 4.270 3.670 4.170 1,263,471 +0.58(+16.16%)
Jan 21, 2016 3.310 3.790 3.230 3.590 774,326 +0.24(+7.16%)
Jan 20, 2016 2.950 3.440 2.850 3.350 956,474 +0.32(+10.56%)
Jan 19, 2016 3.280 3.290 2.960 3.030 619,415 -0.08(-2.57%)
Jan 18, 2016 3.210 3.210 3.090 3.110 185,699 -0.15(-4.60%)
Jan 15, 2016 3.000 3.270 2.950 3.260 397,003 +0.09(+2.84%)
Jan 14, 2016 2.990 3.220 2.960 3.170 433,777 +0.14(+4.62%)
Jan 13, 2016 3.190 3.300 2.965 3.030 603,175 -0.12(-3.81%)
Jan 12, 2016 3.390 3.390 3.010 3.150 476,727 -0.15(-4.55%)
Jan 11, 2016 3.570 3.570 3.190 3.300 377,555 -0.32(-8.84%)
Jan 08, 2016 3.580 3.710 3.450 3.620 479,784 +0.00(+0.00%)
Jan 07, 2016 3.690 3.870 3.590 3.620 458,126 -0.16(-4.23%)
Jan 06, 2016 3.840 3.870 3.740 3.780 263,738 -0.14(-3.57%)
Jan 05, 2016 4.110 4.110 3.860 3.920 323,029 -0.17(-4.16%)
Jan 04, 2016 4.090 4.230 3.930 4.090 395,796 +0.05(+1.24%)
Dec 31, 2015 4.040 4.040 4.040 0 +0.16(+4.12%)
Dec 30, 2015 4.130 4.140 3.860 3.880 277,304 -0.29(-6.95%)
Dec 29, 2015 4.200 4.300 4.100 4.170 372,773 +0.11(+2.71%)
Dec 24, 2015 4.060 4.060 4.060 0 -0.10(-2.40%)
Dec 23, 2015 3.900 4.210 3.870 4.160 594,053 +0.41(+10.93%)
Dec 22, 2015 3.820 3.900 3.730 3.750 436,451 -0.08(-2.09%)
Dec 21, 2015 3.800 3.970 3.740 3.830 686,890 +0.04(+1.06%)
Dec 18, 2015 3.760 3.830 3.720 3.790 576,841 +0.08(+2.16%)
Dec 17, 2015 3.710 3.980 3.650 3.710 753,101 +0.09(+2.49%)
Dec 16, 2015 3.640 3.700 3.480 3.620 620,175 +0.06(+1.69%)
Dec 15, 2015 3.680 3.700 3.490 3.560 626,143 -0.09(-2.47%)
Dec 14, 2015 3.750 3.820 3.600 3.650 619,241 -0.15(-3.95%)
Dec 11, 2015 3.920 3.940 3.720 3.800 721,213 -0.26(-6.40%)
Dec 10, 2015 3.990 4.240 3.900 4.060 1,830,143 +0.09(+2.27%)
Dec 09, 2015 4.200 4.260 3.930 3.970 1,184,921 -0.12(-2.93%)
Dec 08, 2015 3.920 4.180 3.860 4.090 2,101,769 -0.06(-1.45%)
Dec 07, 2015 4.560 4.570 4.060 4.150 965,143 -0.47(-10.17%)
Dec 04, 2015 4.930 4.930 4.610 4.620 907,002 -0.32(-6.48%)
Dec 03, 2015 5.030 5.160 4.900 4.940 1,096,673 -0.10(-1.98%)
Dec 02, 2015 5.420 5.430 5.000 5.040 957,107 -0.43(-7.86%)
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.