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 (%)
Mar 31, 2017 7.580 7.680 7.530 7.560 966,026 +0.02(+0.27%)
Mar 30, 2017 7.630 7.785 7.500 7.540 1,506,396 -0.10(-1.31%)
Mar 29, 2017 7.400 7.680 7.360 7.640 2,195,689 +0.23(+3.10%)
Mar 28, 2017 7.400 7.530 7.330 7.410 2,242,596 +0.00(+0.00%)
Mar 27, 2017 7.030 7.420 6.850 7.410 1,404,112 +0.34(+4.81%)
Mar 24, 2017 7.210 7.220 6.840 7.070 1,057,090 -0.13(-1.81%)
Mar 23, 2017 6.620 7.240 6.620 7.200 1,777,548 +0.54(+8.11%)
Mar 22, 2017 6.600 6.780 6.400 6.660 2,460,543 -0.02(-0.30%)
Mar 21, 2017 6.780 6.890 6.650 6.680 1,350,833 -0.01(-0.15%)
Mar 20, 2017 6.620 6.860 6.600 6.690 831,173 +0.01(+0.15%)
Mar 17, 2017 6.860 6.870 6.680 6.680 503,904 -0.12(-1.76%)
Mar 16, 2017 6.990 6.990 6.760 6.800 1,050,168 -0.07(-1.02%)
Mar 15, 2017 6.630 6.930 6.580 6.870 741,689 +0.31(+4.73%)
Mar 14, 2017 6.790 6.790 6.490 6.560 1,268,575 -0.27(-3.95%)
Mar 13, 2017 6.890 7.000 6.820 6.830 776,497 -0.03(-0.44%)
Mar 10, 2017 6.910 6.950 6.820 6.860 1,046,636 +0.05(+0.73%)
Mar 09, 2017 6.760 6.920 6.500 6.810 3,338,166 +0.03(+0.44%)
Mar 08, 2017 7.070 7.230 6.750 6.780 821,761 -0.30(-4.24%)
Mar 07, 2017 7.030 7.180 6.920 7.080 1,023,943 +0.08(+1.14%)
Mar 06, 2017 6.900 7.040 6.810 7.000 2,496,542 +0.12(+1.74%)
Mar 03, 2017 7.060 7.095 6.830 6.880 2,865,728 -0.14(-1.99%)
Mar 02, 2017 7.280 7.280 6.970 7.020 1,007,319 -0.35(-4.75%)
Mar 01, 2017 7.270 7.390 7.170 7.370 1,105,349 +0.21(+2.93%)
Feb 28, 2017 7.030 7.190 7.020 7.160 911,375 +0.09(+1.27%)
Feb 27, 2017 7.240 7.240 7.030 7.070 1,469,517 -0.18(-2.48%)
Feb 24, 2017 7.400 7.400 7.200 7.250 495,128 -0.17(-2.29%)
Feb 23, 2017 7.500 7.530 7.320 7.420 1,230,186 +0.10(+1.37%)
Feb 22, 2017 7.600 7.610 7.310 7.320 1,161,053 -0.26(-3.43%)
Feb 21, 2017 7.700 7.700 7.480 7.580 1,041,468 -0.08(-1.04%)
Feb 17, 2017 7.660 7.660 7.660 0 -0.18(-2.30%)
Feb 16, 2017 8.100 8.100 7.790 7.840 964,905 -0.18(-2.24%)
Feb 15, 2017 7.890 8.090 7.830 8.020 1,442,582 +0.10(+1.26%)
Feb 14, 2017 7.830 7.930 7.690 7.920 1,546,133 +0.25(+3.26%)
Feb 13, 2017 7.780 7.780 7.580 7.670 1,868,643 -0.18(-2.29%)
Feb 10, 2017 8.050 8.070 7.780 7.850 2,073,778 -0.10(-1.26%)
Feb 09, 2017 7.860 8.370 7.720 7.950 4,578,910 +0.57(+7.72%)
Feb 08, 2017 7.250 7.470 7.050 7.380 2,856,236 +0.10(+1.37%)
Feb 07, 2017 7.430 7.520 7.230 7.280 1,085,558 -0.16(-2.15%)
Feb 06, 2017 7.920 7.920 7.430 7.440 1,621,772 -0.49(-6.18%)
Feb 03, 2017 7.970 7.970 7.750 7.930 1,115,027 -0.02(-0.25%)
Feb 02, 2017 8.000 8.060 7.850 7.950 1,479,723 +0.01(+0.13%)
Feb 01, 2017 8.170 8.170 7.890 7.940 2,176,716 -0.08(-1.00%)
Jan 31, 2017 8.010 8.170 8.010 8.020 1,457,946 -0.12(-1.47%)
Jan 30, 2017 8.350 8.370 8.060 8.140 807,566 -0.29(-3.44%)
Jan 27, 2017 8.400 8.500 8.400 8.430 836,803 -0.10(-1.17%)
Jan 26, 2017 8.710 8.880 8.510 8.530 1,214,777 -0.11(-1.27%)
Jan 25, 2017 8.480 8.700 8.480 8.640 1,285,352 +0.11(+1.29%)
Jan 24, 2017 8.310 8.540 8.230 8.530 1,919,805 +0.34(+4.15%)
Jan 23, 2017 8.550 8.560 8.150 8.190 1,564,996 -0.44(-5.10%)
Jan 20, 2017 8.430 8.720 8.350 8.630 1,268,045 +0.23(+2.74%)
Jan 19, 2017 8.400 8.470 8.280 8.400 731,356 +0.18(+2.19%)
Jan 18, 2017 8.540 8.540 8.210 8.220 1,960,569 -0.37(-4.31%)
Jan 17, 2017 8.780 8.820 8.580 8.590 1,720,178 -0.06(-0.69%)
Jan 16, 2017 8.740 8.760 8.600 8.650 292,843 -0.18(-2.04%)
Jan 13, 2017 8.690 8.910 8.580 8.830 1,028,752 +0.20(+2.32%)
Jan 12, 2017 8.700 8.750 8.510 8.630 1,744,665 +0.05(+0.58%)
Jan 11, 2017 8.640 8.640 8.480 8.580 1,242,003 +0.05(+0.59%)
Jan 10, 2017 8.650 8.740 8.500 8.530 1,417,577 +0.03(+0.35%)
Jan 09, 2017 8.820 8.820 8.450 8.500 1,858,557 -0.45(-5.03%)
Jan 06, 2017 9.000 9.090 8.850 8.950 859,165 -0.08(-0.89%)
Jan 05, 2017 9.180 9.340 9.000 9.030 606,269 -0.11(-1.20%)
Jan 04, 2017 9.100 9.200 8.980 9.140 1,073,804 +0.12(+1.33%)
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.