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

Birchcliff Energy (TSX: BIR )

5.920 -0.160 (-2.63%)
Streaming Delayed Price Updated: 10:46 AM 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 (%)
Mar 28, 2013 8.570 8.570 8.570 0 +0.05(+0.59%)
Mar 27, 2013 8.390 8.520 8.370 8.520 174,139 +0.07(+0.83%)
Mar 26, 2013 8.450 8.470 8.280 8.450 443,546 -0.02(-0.24%)
Mar 25, 2013 8.420 8.550 8.410 8.470 351,503 +0.05(+0.59%)
Mar 22, 2013 8.420 8.540 8.280 8.420 119,992 +0.02(+0.24%)
Mar 21, 2013 8.340 8.570 8.280 8.400 257,481 +0.06(+0.72%)
Mar 20, 2013 8.550 8.550 8.270 8.340 285,044 -0.19(-2.23%)
Mar 19, 2013 8.500 8.600 8.450 8.530 415,341 +0.02(+0.24%)
Mar 18, 2013 8.160 8.600 8.160 8.510 413,794 +0.26(+3.15%)
Mar 15, 2013 8.220 8.320 8.130 8.250 638,935 +0.13(+1.60%)
Mar 14, 2013 8.200 8.450 8.010 8.120 828,596 -0.12(-1.46%)
Mar 13, 2013 8.270 8.270 8.165 8.240 116,220 +0.03(+0.37%)
Mar 12, 2013 7.930 8.260 7.930 8.210 423,791 +0.25(+3.14%)
Mar 11, 2013 7.960 8.010 7.870 7.960 123,817 +0.03(+0.38%)
Mar 08, 2013 7.900 8.020 7.870 7.930 511,511 +0.08(+1.02%)
Mar 07, 2013 7.880 7.880 7.750 7.850 723,589 -0.01(-0.13%)
Mar 06, 2013 7.920 7.960 7.820 7.860 184,785 -0.03(-0.38%)
Mar 05, 2013 7.780 7.980 7.740 7.890 231,062 +0.13(+1.68%)
Mar 04, 2013 7.770 7.830 7.610 7.760 188,843 -0.03(-0.39%)
Mar 01, 2013 7.820 7.840 7.770 7.790 223,356 -0.05(-0.64%)
Feb 28, 2013 7.820 7.850 7.750 7.840 232,899 +0.07(+0.90%)
Feb 27, 2013 7.830 7.940 7.770 7.770 345,617 -0.03(-0.38%)
Feb 26, 2013 7.660 7.850 7.580 7.800 285,302 +0.13(+1.69%)
Feb 22, 2013 7.580 7.680 7.500 7.670 459,792 +0.12(+1.59%)
Feb 21, 2013 7.510 7.650 7.360 7.550 222,260 +0.05(+0.67%)
Feb 20, 2013 7.600 7.640 7.450 7.500 379,045 -0.15(-1.96%)
Feb 19, 2013 7.580 7.730 7.500 7.650 377,237 +0.12(+1.59%)
Feb 15, 2013 7.530 7.530 7.530 0 +0.21(+2.87%)
Feb 14, 2013 7.440 7.440 7.280 7.320 128,393 -0.20(-2.66%)
Feb 13, 2013 7.260 7.630 7.260 7.520 271,258 +0.22(+3.01%)
Feb 12, 2013 7.250 7.340 7.150 7.300 257,140 +0.10(+1.39%)
Feb 11, 2013 7.170 7.270 7.150 7.200 55,597 -0.01(-0.14%)
Feb 08, 2013 7.280 7.290 7.150 7.210 113,021 -0.07(-0.96%)
Feb 07, 2013 7.450 7.490 7.250 7.280 70,721 -0.18(-2.41%)
Feb 06, 2013 7.280 7.480 7.270 7.460 330,716 +0.17(+2.33%)
Feb 04, 2013 7.360 7.360 7.230 7.290 80,180 -0.09(-1.22%)
Feb 01, 2013 7.340 7.420 7.290 7.380 129,228 +0.08(+1.10%)
Jan 31, 2013 7.400 7.420 7.180 7.300 157,103 -0.14(-1.88%)
Jan 30, 2013 7.300 7.490 7.240 7.440 846,885 +0.19(+2.62%)
Jan 29, 2013 7.260 7.300 7.210 7.250 1,128,334 -0.01(-0.14%)
Jan 28, 2013 7.450 7.450 7.220 7.260 392,801 -0.18(-2.42%)
Jan 25, 2013 7.500 7.530 7.400 7.440 267,486 -0.06(-0.80%)
Jan 24, 2013 7.370 7.500 7.320 7.500 264,558 +0.18(+2.46%)
Jan 23, 2013 7.360 7.410 7.260 7.320 141,735 -0.11(-1.48%)
Jan 22, 2013 7.550 7.550 7.360 7.430 320,679 -0.11(-1.46%)
Jan 21, 2013 7.400 7.670 7.400 7.540 489,779 +0.18(+2.45%)
Jan 18, 2013 7.040 7.360 7.010 7.360 317,940 +0.33(+4.69%)
Jan 17, 2013 7.040 7.050 7.000 7.030 81,596 -0.01(-0.14%)
Jan 16, 2013 7.010 7.070 7.000 7.040 199,671 +0.03(+0.43%)
Jan 15, 2013 7.010 7.120 6.960 7.010 85,255 +0.01(+0.14%)
Jan 14, 2013 7.000 7.100 6.990 7.000 129,186 -0.01(-0.14%)
Jan 11, 2013 7.020 7.170 7.010 7.010 176,797 -0.01(-0.14%)
Jan 10, 2013 7.030 7.120 6.910 7.020 144,728 +0.01(+0.14%)
Jan 09, 2013 7.230 7.230 6.970 7.010 183,136 -0.16(-2.23%)
Jan 08, 2013 7.350 7.350 7.160 7.170 198,415 -0.21(-2.85%)
Jan 07, 2013 7.360 7.600 7.280 7.380 211,679 +0.05(+0.68%)
Jan 04, 2013 7.100 7.330 7.050 7.330 210,618 +0.20(+2.81%)
Jan 03, 2013 7.430 7.430 7.020 7.130 229,518 -0.27(-3.65%)
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.