Skip to main content

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

Historical Prices

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.