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

Birchcliff Energy (TSX: BIR )

5.820 +0.050 (+0.87%)
Streaming Delayed Price Updated: 2:11 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 30, 2008 11.88 12.30 11.88 12.27 553,968 +0.50(+4.25%)
May 29, 2008 12.00 12.17 11.61 11.77 355,717 -0.48(-3.92%)
May 28, 2008 12.01 12.29 11.73 12.25 1,195,254 +0.00(+0.00%)
May 27, 2008 12.55 12.59 12.15 12.25 701,245 -0.58(-4.52%)
May 26, 2008 12.70 12.92 12.51 12.83 872,411 +0.14(+1.10%)
May 23, 2008 12.58 12.78 12.50 12.69 556,901 +0.17(+1.36%)
May 22, 2008 12.60 12.80 12.40 12.52 1,393,236 -0.07(-0.56%)
May 21, 2008 12.90 13.07 12.50 12.59 567,836 -0.38(-2.93%)
May 20, 2008 12.86 13.00 12.83 12.97 592,320 +0.15(+1.17%)
May 19, 2008 12.75 13.00 12.70 12.82 832,765 +0.00(+0.00%)
May 16, 2008 12.75 13.00 12.70 12.82 832,765 +0.16(+1.26%)
May 15, 2008 13.24 13.35 12.50 12.66 1,429,144 -0.51(-3.87%)
May 14, 2008 12.55 13.38 12.55 13.17 3,121,634 +0.85(+6.90%)
May 13, 2008 12.18 12.35 12.07 12.32 1,307,908 +0.12(+0.98%)
May 12, 2008 11.97 12.46 11.79 12.20 895,628 +0.31(+2.61%)
May 09, 2008 10.85 12.00 10.71 11.89 5,203,143 +1.13(+10.50%)
May 08, 2008 11.08 11.08 10.68 10.76 781,464 -0.09(-0.83%)
May 07, 2008 10.90 11.10 10.73 10.85 854,541 +0.00(+0.00%)
May 06, 2008 10.90 11.31 10.76 10.85 1,069,363 +0.00(+0.00%)
May 05, 2008 10.78 11.05 10.67 10.85 666,894 +0.14(+1.31%)
May 02, 2008 10.70 10.91 10.71 10.71 506,453 +0.14(+1.32%)
May 01, 2008 10.85 11.00 10.57 10.57 545,776 -0.43(-3.91%)
Apr 30, 2008 11.07 11.16 10.86 11.00 607,516 -0.05(-0.45%)
Apr 29, 2008 11.30 11.30 10.96 11.05 694,652 -0.25(-2.21%)
Apr 28, 2008 11.40 11.40 11.20 11.30 414,419 +0.08(+0.71%)
Apr 25, 2008 11.30 11.45 11.03 11.22 1,218,289 +0.22(+2.00%)
Apr 24, 2008 11.30 11.30 10.75 11.00 1,373,608 -0.30(-2.65%)
Apr 23, 2008 12.00 12.00 11.12 11.30 1,637,950 -0.70(-5.83%)
Apr 22, 2008 12.47 12.47 11.95 12.00 657,965 -0.23(-1.88%)
Apr 21, 2008 12.40 12.44 12.03 12.23 2,111,584 +0.65(+5.61%)
Apr 18, 2008 11.44 11.58 11.30 11.58 846,942 +0.23(+2.03%)
Apr 17, 2008 11.50 11.60 11.25 11.35 1,019,874 -0.16(-1.39%)
Apr 16, 2008 11.25 11.59 11.02 11.51 1,327,193 +0.57(+5.21%)
Apr 15, 2008 10.64 10.94 10.51 10.94 574,916 +0.37(+3.50%)
Apr 14, 2008 10.50 10.59 10.35 10.57 300,705 +0.25(+2.42%)
Apr 11, 2008 10.46 10.62 10.26 10.32 650,918 -0.12(-1.15%)
Apr 10, 2008 10.44 10.49 10.27 10.44 782,524 -0.01(-0.10%)
Apr 09, 2008 10.04 10.45 10.01 10.45 654,594 +0.38(+3.77%)
Apr 08, 2008 9.950 10.08 9.850 10.07 316,896 +0.14(+1.41%)
Apr 07, 2008 9.950 10.20 9.850 9.930 697,001 +0.05(+0.51%)
Apr 04, 2008 9.980 9.980 9.680 9.880 646,393 +0.06(+0.61%)
Apr 03, 2008 9.960 9.960 9.750 9.820 618,535 -0.14(-1.41%)
Apr 02, 2008 9.810 9.990 9.650 9.960 478,219 +0.22(+2.26%)
Apr 01, 2008 9.800 9.800 9.600 9.740 393,556 -0.07(-0.71%)
Mar 31, 2008 9.650 9.850 9.580 9.810 869,140 +0.10(+1.03%)
Mar 28, 2008 9.700 9.850 9.600 9.710 500,811 +0.06(+0.62%)
Mar 27, 2008 9.800 10.10 9.560 9.650 1,596,099 -0.05(-0.52%)
Mar 26, 2008 8.960 9.840 8.920 9.700 1,827,144 +0.74(+8.26%)
Mar 25, 2008 8.800 9.060 8.730 8.960 2,490,074 +0.23(+2.63%)
Mar 24, 2008 8.530 8.990 8.400 8.730 257,489 +0.21(+2.46%)
Mar 21, 2008 8.250 8.650 8.210 8.520 769,865 +0.00(+0.00%)
Mar 20, 2008 8.250 8.650 8.210 8.520 769,865 -0.04(-0.47%)
Mar 19, 2008 9.070 9.070 8.440 8.560 795,009 -0.42(-4.68%)
Mar 18, 2008 9.150 9.280 8.980 8.980 1,369,725 -0.07(-0.77%)
Mar 17, 2008 9.770 9.950 8.750 9.050 2,828,963 -0.99(-9.86%)
Mar 14, 2008 10.15 10.35 9.960 10.04 573,161 -0.09(-0.89%)
Mar 13, 2008 9.820 10.15 9.650 10.13 646,738 +0.13(+1.30%)
Mar 12, 2008 9.780 10.05 9.780 10.00 755,113 +0.09(+0.91%)
Mar 11, 2008 9.410 10.03 9.410 9.910 572,122 +0.49(+5.20%)
Mar 10, 2008 9.650 9.700 9.370 9.420 204,382 -0.23(-2.38%)
Mar 07, 2008 9.790 9.810 9.570 9.650 442,480 -0.16(-1.63%)
Mar 06, 2008 10.00 10.13 9.800 9.810 328,105 -0.04(-0.41%)
Mar 05, 2008 9.510 9.890 9.510 9.850 792,004 +0.36(+3.79%)
Mar 04, 2008 9.500 9.500 9.180 9.490 419,985 +0.01(+0.11%)
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.