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

Birchcliff Energy (TSX: BIR )

6.150 -0.060 (-0.97%)
Streaming Delayed Price Updated: 10:44 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 (%)
Feb 28, 2019 3.720 3.730 3.560 3.610 563,803 -0.10(-2.70%)
Feb 27, 2019 3.610 3.740 3.590 3.710 566,705 +0.13(+3.63%)
Feb 26, 2019 3.610 3.660 3.560 3.580 438,413 -0.02(-0.56%)
Feb 25, 2019 3.610 3.640 3.520 3.600 397,765 -0.02(-0.55%)
Feb 22, 2019 3.570 3.660 3.570 3.620 1,093,483 +0.07(+1.97%)
Feb 21, 2019 3.570 3.590 3.540 3.550 693,052 -0.02(-0.56%)
Feb 20, 2019 3.600 3.620 3.560 3.570 831,988 -0.02(-0.56%)
Feb 19, 2019 3.570 3.600 3.530 3.590 1,310,346 +0.04(+1.13%)
Feb 15, 2019 3.550 3.550 3.550 0 +0.02(+0.57%)
Feb 14, 2019 3.630 3.690 3.480 3.530 3,814,911 +0.12(+3.52%)
Feb 13, 2019 3.330 3.450 3.310 3.410 1,436,402 +0.10(+3.02%)
Feb 12, 2019 3.270 3.340 3.260 3.310 562,092 +0.09(+2.80%)
Feb 11, 2019 3.150 3.240 3.100 3.220 502,078 +0.05(+1.58%)
Feb 08, 2019 3.170 3.200 3.120 3.170 628,272 -0.01(-0.31%)
Feb 07, 2019 3.160 3.230 3.110 3.180 973,148 +0.00(+0.00%)
Feb 06, 2019 3.080 3.180 3.030 3.180 660,387 +0.09(+2.91%)
Feb 05, 2019 3.160 3.190 3.080 3.090 263,933 -0.07(-2.22%)
Feb 04, 2019 3.130 3.190 3.100 3.160 350,019 +0.00(+0.00%)
Feb 01, 2019 3.140 3.180 3.080 3.160 1,404,696 +0.02(+0.64%)
Jan 31, 2019 3.280 3.320 3.120 3.140 1,048,004 -0.11(-3.38%)
Jan 30, 2019 3.250 3.300 3.240 3.250 789,955 +0.03(+0.93%)
Jan 29, 2019 3.250 3.290 3.210 3.220 1,473,979 +0.00(+0.00%)
Jan 28, 2019 3.260 3.280 3.140 3.220 1,600,231 -0.10(-3.01%)
Jan 25, 2019 3.310 3.370 3.270 3.320 764,653 +0.01(+0.30%)
Jan 24, 2019 3.240 3.330 3.190 3.310 532,644 +0.08(+2.48%)
Jan 23, 2019 3.350 3.370 3.180 3.230 448,147 -0.12(-3.58%)
Jan 22, 2019 3.410 3.410 3.300 3.350 1,288,384 -0.10(-2.90%)
Jan 21, 2019 3.400 3.490 3.400 3.450 334,626 +0.05(+1.47%)
Jan 18, 2019 3.460 3.530 3.390 3.400 534,702 -0.04(-1.16%)
Jan 17, 2019 3.490 3.500 3.320 3.440 2,350,915 -0.07(-1.99%)
Jan 16, 2019 3.430 3.540 3.410 3.510 807,731 +0.10(+2.93%)
Jan 15, 2019 3.350 3.450 3.330 3.410 456,174 +0.10(+3.02%)
Jan 14, 2019 3.430 3.450 3.300 3.310 901,983 -0.15(-4.34%)
Jan 11, 2019 3.480 3.500 3.410 3.460 756,446 -0.03(-0.86%)
Jan 10, 2019 3.370 3.540 3.300 3.490 1,528,366 +0.12(+3.56%)
Jan 09, 2019 3.310 3.390 3.180 3.370 1,148,119 +0.14(+4.33%)
Jan 08, 2019 3.260 3.280 3.130 3.230 1,074,254 +0.02(+0.62%)
Jan 07, 2019 3.250 3.300 3.140 3.210 800,700 +0.00(+0.00%)
Jan 04, 2019 3.190 3.280 3.160 3.210 552,571 +0.12(+3.88%)
Jan 03, 2019 3.140 3.170 3.030 3.090 599,198 -0.02(-0.64%)
Jan 02, 2019 3.000 3.220 2.920 3.110 856,902 +0.07(+2.30%)
Dec 31, 2018 3.040 3.040 3.040 0 +0.06(+2.01%)
Dec 28, 2018 2.670 3.050 2.670 2.980 4,270,585 +0.34(+12.88%)
Dec 27, 2018 2.690 2.760 2.570 2.640 2,345,200 +0.02(+0.76%)
Dec 24, 2018 2.620 2.620 2.620 0 -0.15(-5.42%)
Dec 21, 2018 2.810 2.840 2.750 2.770 2,550,558 -0.03(-1.07%)
Dec 20, 2018 2.700 2.840 2.700 2.800 5,961,747 +0.04(+1.45%)
Dec 19, 2018 2.750 2.830 2.710 2.760 6,600,662 +0.04(+1.47%)
Dec 18, 2018 2.840 2.860 2.720 2.720 3,709,898 -0.14(-4.90%)
Dec 17, 2018 2.990 3.000 2.820 2.860 1,321,629 -0.13(-4.35%)
Dec 14, 2018 3.040 3.100 2.930 2.990 1,488,598 -0.08(-2.61%)
Dec 13, 2018 3.320 3.320 3.030 3.070 1,607,777 -0.22(-6.69%)
Dec 12, 2018 3.310 3.400 3.230 3.290 698,883 +0.04(+1.23%)
Dec 11, 2018 3.290 3.320 3.150 3.250 653,919 -0.01(-0.31%)
Dec 10, 2018 3.280 3.300 3.160 3.260 827,184 -0.04(-1.21%)
Dec 07, 2018 3.460 3.530 3.280 3.300 1,271,570 -0.05(-1.49%)
Dec 06, 2018 3.370 3.400 3.250 3.350 947,459 -0.11(-3.18%)
Dec 05, 2018 3.560 3.590 3.420 3.460 761,906 -0.08(-2.26%)
Dec 04, 2018 3.600 3.720 3.510 3.540 1,079,575 +0.00(+0.00%)
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.