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

Birchcliff Energy (TSX: BIR )

5.850 +0.080 (+1.39%)
Streaming Delayed Price Updated: 3:11 PM EDT, May 15, 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 (%)
May 29, 2009 6.350 6.400 6.270 6.300 475,158 +0.14(+2.27%)
May 28, 2009 6.100 6.230 5.980 6.160 721,031 +0.07(+1.15%)
May 27, 2009 6.130 6.190 6.020 6.090 108,728 -0.01(-0.16%)
May 26, 2009 6.100 6.250 6.030 6.100 288,027 -0.05(-0.81%)
May 25, 2009 6.200 6.230 6.110 6.150 94,788 -0.01(-0.16%)
May 22, 2009 6.180 6.180 6.070 6.160 217,131 +0.09(+1.48%)
May 21, 2009 6.300 6.300 6.030 6.070 497,151 -0.31(-4.86%)
May 20, 2009 6.480 6.500 6.280 6.380 714,497 +0.08(+1.27%)
May 19, 2009 6.190 6.350 6.190 6.300 1,075,845 +0.25(+4.13%)
May 17, 2009 6.050 6.090 5.950 6.050 126,573 +0.04(+0.67%)
May 15, 2009 6.050 6.090 5.950 6.010 480,808 -0.08(-1.31%)
May 14, 2009 6.050 6.170 5.880 6.090 1,645,352 -0.02(-0.33%)
May 13, 2009 6.640 6.640 6.100 6.110 525,966 -0.62(-9.21%)
May 12, 2009 6.860 6.860 6.680 6.730 490,612 +0.08(+1.20%)
May 11, 2009 6.800 6.850 6.420 6.650 284,128 -0.23(-3.34%)
May 08, 2009 6.900 7.060 6.710 6.880 1,362,352 +0.22(+3.30%)
May 07, 2009 6.800 6.910 6.530 6.660 1,001,772 +0.14(+2.15%)
May 06, 2009 6.400 6.820 6.340 6.520 889,861 +0.22(+3.49%)
May 05, 2009 6.520 6.550 6.300 6.300 501,119 -0.20(-3.08%)
May 04, 2009 6.380 6.500 6.420 6.500 386,704 +0.19(+3.01%)
May 01, 2009 5.980 6.320 5.980 6.310 295,761 +0.34(+5.70%)
Apr 30, 2009 6.120 6.230 5.940 5.970 560,790 -0.14(-2.29%)
Apr 29, 2009 6.090 6.250 6.030 6.110 728,510 +0.21(+3.56%)
Apr 28, 2009 5.800 5.970 5.760 5.900 380,615 +0.03(+0.51%)
Apr 27, 2009 6.000 6.120 5.870 5.870 517,988 -0.33(-5.32%)
Apr 24, 2009 6.350 6.380 6.130 6.200 1,033,805 -0.03(-0.48%)
Apr 23, 2009 6.450 6.600 5.920 6.230 5,114,049 -0.19(-2.96%)
Apr 22, 2009 6.410 6.600 6.360 6.420 139,413 -0.02(-0.31%)
Apr 21, 2009 5.750 6.510 5.720 6.440 563,900 +0.49(+8.24%)
Apr 20, 2009 6.500 6.500 5.940 5.950 903,320 -0.75(-11.19%)
Apr 17, 2009 6.750 6.850 6.700 6.700 221,892 +0.00(+0.00%)
Apr 16, 2009 6.850 6.970 6.550 6.700 571,770 -0.13(-1.90%)
Apr 15, 2009 6.700 7.000 6.630 6.830 1,140,566 +0.13(+1.94%)
Apr 14, 2009 6.340 6.730 6.250 6.700 1,216,136 +0.34(+5.35%)
Apr 13, 2009 6.150 6.390 6.050 6.360 493,710 +0.02(+0.32%)
Apr 09, 2009 6.440 7.120 6.100 6.340 424,541 +0.09(+1.44%)
Apr 08, 2009 6.250 7.120 6.100 6.250 313,693 +0.00(+0.00%)
Apr 07, 2009 6.380 6.750 6.250 6.250 971,687 -0.30(-4.58%)
Apr 06, 2009 6.750 6.750 6.550 6.550 592,181 -0.20(-2.96%)
Apr 03, 2009 6.750 7.120 6.100 6.750 709,825 +0.28(+4.33%)
Apr 02, 2009 6.750 6.470 6.400 6.470 1,355,469 +0.07(+1.09%)
Apr 01, 2009 6.050 6.400 6.100 6.400 725,914 +0.30(+4.92%)
Mar 31, 2009 6.260 6.130 6.100 6.100 977,317 -0.03(-0.49%)
Mar 30, 2009 6.000 7.120 6.130 6.130 1,209,292 -0.82(-11.80%)
Mar 26, 2009 7.250 7.120 6.950 6.950 962,816 -0.17(-2.39%)
Mar 25, 2009 7.050 7.120 7.020 7.120 854,011 +0.10(+1.42%)
Mar 24, 2009 7.190 7.120 7.020 7.020 1,425,534 -0.10(-1.40%)
Mar 23, 2009 6.500 7.210 6.980 7.120 1,756,053 +0.77(+12.13%)
Mar 20, 2009 6.440 6.350 6.330 6.350 1,624,310 +0.02(+0.32%)
Mar 19, 2009 5.520 6.440 5.400 6.330 2,411,428 +0.98(+18.32%)
Mar 18, 2009 5.400 5.500 5.300 5.350 750,415 -0.15(-2.73%)
Mar 17, 2009 5.420 5.560 5.400 5.500 552,172 +0.10(+1.85%)
Mar 16, 2009 5.100 5.450 5.070 5.400 2,332,879 +0.27(+5.26%)
Mar 13, 2009 5.170 5.170 5.050 5.130 309,849 -0.03(-0.58%)
Mar 12, 2009 5.000 5.250 4.930 5.160 636,133 +0.21(+4.24%)
Mar 11, 2009 4.990 5.210 4.850 4.950 1,049,796 +0.05(+1.02%)
Mar 10, 2009 5.310 5.490 4.860 4.900 1,638,106 -0.37(-7.02%)
Mar 09, 2009 5.100 5.290 5.100 5.270 1,608,711 +0.21(+4.15%)
Mar 06, 2009 5.160 5.310 5.000 5.060 1,011,242 +0.09(+1.81%)
Mar 05, 2009 4.720 5.160 4.720 4.970 1,611,988 -0.02(-0.40%)
Mar 04, 2009 4.650 5.010 4.500 4.990 1,174,727 +0.39(+8.48%)
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.