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

Birchcliff Energy (TSX: BIR )

6.000 -0.180 (-2.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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, 2012 5.600 5.600 5.600 0 +0.41(+7.90%)
Jun 28, 2012 5.700 5.980 5.130 5.190 1,853,124 -0.11(-2.08%)
Jun 27, 2012 5.400 5.400 5.120 5.300 524,759 -0.05(-0.93%)
Jun 26, 2012 5.440 5.440 5.240 5.350 270,962 -0.09(-1.65%)
Jun 25, 2012 5.490 5.580 5.220 5.440 338,606 -0.06(-1.09%)
Jun 22, 2012 5.650 5.720 5.470 5.500 390,757 -0.18(-3.17%)
Jun 21, 2012 6.020 6.020 5.640 5.680 607,841 -0.35(-5.80%)
Jun 20, 2012 6.370 6.400 6.030 6.030 227,430 -0.36(-5.63%)
Jun 19, 2012 6.320 6.440 6.200 6.390 219,216 +0.10(+1.59%)
Jun 18, 2012 5.990 6.300 5.940 6.290 287,528 +0.25(+4.14%)
Jun 15, 2012 6.050 6.090 5.920 6.040 515,577 +0.02(+0.33%)
Jun 14, 2012 5.800 6.120 5.750 6.020 486,734 +0.24(+4.15%)
Jun 13, 2012 6.040 6.040 5.740 5.780 306,799 -0.26(-4.30%)
Jun 12, 2012 6.040 6.130 5.960 6.040 267,292 +0.03(+0.50%)
Jun 11, 2012 6.060 6.110 5.980 6.010 479,627 +0.01(+0.17%)
Jun 08, 2012 6.280 6.280 5.970 6.000 393,245 -0.28(-4.46%)
Jun 07, 2012 6.530 6.800 6.280 6.280 258,119 -0.21(-3.24%)
Jun 06, 2012 6.440 6.680 6.440 6.490 345,133 +0.06(+0.93%)
Jun 05, 2012 6.210 6.540 6.210 6.430 220,150 +0.22(+3.54%)
Jun 04, 2012 6.140 6.220 6.000 6.210 343,383 +0.12(+1.97%)
Jun 02, 2012 6.040 6.170 5.940 6.090 251,298 +0.00(+0.00%)
Jun 01, 2012 6.040 6.170 5.940 6.090 251,298 -0.10(-1.62%)
May 31, 2012 6.180 6.270 6.060 6.190 407,290 -0.03(-0.48%)
May 30, 2012 6.500 6.540 6.190 6.220 534,339 -0.32(-4.89%)
May 29, 2012 6.200 6.650 6.140 6.540 386,951 +0.35(+5.65%)
May 28, 2012 6.330 6.330 6.150 6.190 125,851 -0.09(-1.43%)
May 25, 2012 6.160 6.340 6.110 6.280 1,517,680 +0.13(+2.11%)
May 24, 2012 6.140 6.210 6.060 6.150 148,140 +0.01(+0.16%)
May 23, 2012 6.220 6.220 5.990 6.140 246,077 -0.10(-1.60%)
May 22, 2012 6.000 6.350 5.990 6.240 188,544 +0.23(+3.83%)
May 18, 2012 6.010 6.010 6.010 0 +0.05(+0.84%)
May 17, 2012 6.250 6.250 5.910 5.960 915,629 -0.33(-5.25%)
May 16, 2012 6.190 6.400 6.150 6.290 416,969 +0.06(+0.96%)
May 15, 2012 6.370 6.370 6.160 6.230 380,344 -0.07(-1.11%)
May 14, 2012 6.320 6.410 6.230 6.300 228,300 -0.16(-2.48%)
May 11, 2012 6.670 6.790 6.360 6.460 270,492 -0.21(-3.15%)
May 10, 2012 6.810 6.850 6.580 6.670 256,375 -0.01(-0.15%)
May 09, 2012 6.560 6.770 6.430 6.680 282,485 +0.10(+1.52%)
May 08, 2012 6.650 6.650 6.230 6.580 515,536 -0.10(-1.50%)
May 07, 2012 6.670 6.680 6.520 6.680 335,955 -0.01(-0.15%)
May 04, 2012 6.690 6.750 6.330 6.690 615,793 +0.00(+0.00%)
May 03, 2012 6.840 6.880 6.630 6.690 442,346 -0.08(-1.18%)
May 02, 2012 6.970 6.970 6.650 6.770 613,548 -0.20(-2.87%)
May 01, 2012 6.840 7.340 6.770 6.970 1,696,262 +0.20(+2.95%)
Apr 30, 2012 6.210 6.790 6.150 6.770 988,437 +0.59(+9.55%)
Apr 27, 2012 6.530 6.540 6.180 6.180 310,631 -0.22(-3.44%)
Apr 26, 2012 6.010 6.640 6.000 6.400 881,587 +0.44(+7.38%)
Apr 25, 2012 5.840 5.960 5.790 5.960 617,207 +0.21(+3.65%)
Apr 24, 2012 6.000 6.100 5.750 5.750 504,445 -0.28(-4.64%)
Apr 23, 2012 5.800 6.040 5.730 6.030 583,797 +0.16(+2.73%)
Apr 20, 2012 5.910 6.070 5.840 5.870 901,803 +0.03(+0.51%)
Apr 19, 2012 6.280 6.280 5.750 5.840 1,185,320 -0.42(-6.71%)
Apr 18, 2012 6.160 6.430 6.100 6.260 946,477 +0.06(+0.97%)
Apr 17, 2012 6.320 6.410 6.170 6.200 513,894 +0.00(+0.00%)
Apr 16, 2012 6.470 6.500 6.170 6.200 328,694 -0.24(-3.73%)
Apr 13, 2012 6.580 6.690 6.360 6.440 503,959 -0.14(-2.13%)
Apr 12, 2012 6.250 6.630 6.160 6.580 978,532 +0.33(+5.28%)
Apr 11, 2012 6.270 6.440 6.200 6.250 436,554 +0.02(+0.32%)
Apr 10, 2012 6.400 6.420 6.200 6.230 1,108,928 -0.21(-3.26%)
Apr 09, 2012 6.750 6.750 6.410 6.440 796,967 -0.30(-4.45%)
Apr 05, 2012 6.800 6.990 6.620 6.740 540,859 +0.00(+0.00%)
Apr 04, 2012 7.010 7.060 6.660 6.740 1,122,855 -0.33(-4.67%)
Apr 03, 2012 7.290 7.350 6.870 7.070 710,882 -0.20(-2.75%)
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.