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

Birchcliff Energy (TSX: BIR )

6.020 -0.190 (-3.06%)
Streaming Delayed Price Updated: 1:28 PM 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 (%)
Jun 29, 2007 4.650 4.650 4.500 4.550 40,750 +0.05(+1.11%)
Jun 28, 2007 4.540 4.840 4.470 4.500 671,124 +0.00(+0.00%)
Jun 27, 2007 4.500 4.580 4.460 4.500 38,539 +0.05(+1.12%)
Jun 26, 2007 4.520 4.580 4.400 4.450 44,460 -0.05(-1.11%)
Jun 25, 2007 4.710 4.710 4.400 4.500 5,103,800 -0.10(-2.17%)
Jun 22, 2007 4.810 4.810 4.560 4.600 151,650 -0.20(-4.17%)
Jun 21, 2007 4.820 4.880 4.800 4.800 11,300 -0.02(-0.41%)
Jun 20, 2007 4.790 4.890 4.700 4.820 272,043 +0.02(+0.42%)
Jun 19, 2007 4.800 4.850 4.650 4.800 26,917 -0.05(-1.03%)
Jun 18, 2007 4.890 4.890 4.800 4.850 314,487 +0.00(+0.00%)
Jun 15, 2007 4.850 5.030 4.770 4.850 121,723 -0.02(-0.41%)
Jun 14, 2007 4.810 5.080 4.800 4.870 367,400 -0.07(-1.42%)
Jun 13, 2007 4.910 5.090 4.910 4.940 110,050 -0.01(-0.20%)
Jun 12, 2007 4.930 4.950 4.780 4.950 23,548 -0.02(-0.40%)
Jun 11, 2007 5.000 5.040 4.930 4.970 12,600 -0.02(-0.40%)
Jun 08, 2007 4.940 5.020 4.920 4.990 24,400 +0.04(+0.81%)
Jun 07, 2007 5.020 5.120 4.920 4.950 74,140 -0.01(-0.20%)
Jun 06, 2007 5.150 5.160 4.960 4.960 67,126 -0.20(-3.88%)
Jun 05, 2007 5.220 5.340 5.090 5.160 491,760 -0.10(-1.90%)
Jun 04, 2007 4.900 5.500 4.900 5.260 387,629 +0.36(+7.35%)
Jun 01, 2007 4.870 5.000 4.870 4.900 40,283 +0.03(+0.62%)
May 31, 2007 4.780 4.950 4.760 4.870 358,911 +0.00(+0.00%)
May 30, 2007 4.850 4.910 4.760 4.870 119,915 +0.00(+0.00%)
May 29, 2007 4.900 4.980 4.850 4.870 10,230 -0.13(-2.60%)
May 25, 2007 4.990 5.040 4.900 5.000 346,190 +0.06(+1.21%)
May 24, 2007 5.020 5.070 4.940 4.940 115,840 -0.05(-1.00%)
May 23, 2007 4.910 5.000 4.800 4.990 322,530 +0.03(+0.60%)
May 22, 2007 5.020 5.130 4.900 4.960 75,435 -0.09(-1.78%)
May 21, 2007 4.990 5.170 4.990 5.050 1,255,985 +0.00(+0.00%)
May 18, 2007 4.990 5.170 4.990 5.050 1,255,985 +0.14(+2.85%)
May 17, 2007 4.820 4.910 4.820 4.910 339,900 +0.06(+1.24%)
May 16, 2007 5.000 5.010 4.760 4.850 159,550 -0.20(-3.96%)
May 15, 2007 5.010 5.110 5.000 5.050 614,000 -0.08(-1.56%)
May 14, 2007 4.970 5.180 4.930 5.130 370,750 +0.17(+3.43%)
May 11, 2007 4.930 5.000 4.920 4.960 24,396 -0.04(-0.80%)
May 10, 2007 5.110 5.110 4.950 5.000 337,340 -0.15(-2.91%)
May 09, 2007 5.160 5.200 5.000 5.150 787,600 +0.04(+0.78%)
May 08, 2007 4.970 5.130 4.930 5.110 646,100 +0.21(+4.29%)
May 07, 2007 5.130 5.140 4.900 4.900 85,390 -0.24(-4.67%)
May 04, 2007 4.970 5.250 4.970 5.140 1,349,800 +0.25(+5.11%)
May 03, 2007 4.900 4.960 4.730 4.890 181,600 -0.06(-1.21%)
May 02, 2007 4.600 4.970 4.600 4.950 827,250 +0.37(+8.08%)
May 01, 2007 4.550 4.640 4.500 4.580 807,669 +0.03(+0.66%)
Apr 30, 2007 4.590 4.750 4.500 4.550 116,575 -0.05(-1.09%)
Apr 27, 2007 4.500 4.640 4.500 4.600 121,105 +0.00(+0.00%)
Apr 26, 2007 4.600 4.600 4.470 4.600 2,011,140 +0.00(+0.00%)
Apr 25, 2007 4.510 4.670 4.500 4.600 120,604 +0.06(+1.32%)
Apr 24, 2007 4.650 4.660 4.500 4.540 2,925,460 -0.13(-2.78%)
Apr 23, 2007 4.690 4.740 4.610 4.670 74,600 -0.05(-1.06%)
Apr 20, 2007 4.770 4.780 4.620 4.720 342,900 +0.01(+0.21%)
Apr 19, 2007 4.760 4.830 4.660 4.710 66,779 -0.18(-3.68%)
Apr 18, 2007 4.850 4.970 4.820 4.890 236,180 -0.06(-1.21%)
Apr 17, 2007 4.880 5.030 4.880 4.950 1,844,723 +0.09(+1.85%)
Apr 16, 2007 4.920 4.930 4.610 4.860 94,589 -0.13(-2.61%)
Apr 13, 2007 5.050 5.100 4.900 4.990 468,114 -0.11(-2.16%)
Apr 12, 2007 4.750 5.140 4.750 5.100 5,056,165 +0.44(+9.44%)
Apr 11, 2007 4.500 4.790 4.500 4.660 1,762,200 +0.08(+1.75%)
Apr 10, 2007 4.350 4.670 4.350 4.580 1,313,000 +0.22(+5.05%)
Apr 09, 2007 4.400 4.400 4.270 4.360 89,660 -0.04(-0.91%)
Apr 05, 2007 4.350 4.400 4.250 4.400 346,500 +0.15(+3.53%)
Apr 04, 2007 4.370 4.400 4.250 4.250 116,300 -0.15(-3.41%)
Apr 03, 2007 4.300 4.400 4.300 4.400 25,300 +0.05(+1.15%)
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.