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

Birchcliff Energy (TSX: BIR )

6.060 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Jul 31, 2006 5.650 6.090 5.650 5.980 918,500 +0.38(+6.79%)
Jul 28, 2006 5.550 5.650 5.550 5.600 1,122,980 +0.00(+0.00%)
Jul 27, 2006 5.370 5.670 5.370 5.600 1,407,600 +0.32(+6.06%)
Jul 26, 2006 5.150 5.490 5.150 5.280 711,320 +0.17(+3.33%)
Jul 25, 2006 5.210 5.280 5.000 5.110 18,525 -0.09(-1.73%)
Jul 24, 2006 4.850 5.200 4.850 5.200 176,250 +0.35(+7.22%)
Jul 21, 2006 4.850 4.930 4.850 4.850 151,200 -0.01(-0.21%)
Jul 20, 2006 4.890 4.890 4.800 4.860 613,200 -0.05(-1.02%)
Jul 19, 2006 4.750 4.950 4.700 4.910 21,050 +0.16(+3.37%)
Jul 18, 2006 4.750 4.980 4.700 4.750 116,620 -0.20(-4.04%)
Jul 17, 2006 5.000 5.030 4.850 4.950 64,350 -0.16(-3.13%)
Jul 14, 2006 5.010 5.190 5.000 5.110 6,500 +0.11(+2.20%)
Jul 13, 2006 5.020 5.020 4.900 5.000 141,400 +0.00(+0.00%)
Jul 12, 2006 5.250 5.250 4.920 5.000 547,425 +0.00(+0.00%)
Jul 11, 2006 5.200 5.250 5.000 5.000 177,775 -0.15(-2.91%)
Jul 10, 2006 5.210 5.210 5.150 5.150 11,600 -0.06(-1.15%)
Jul 07, 2006 5.400 5.400 5.210 5.210 18,010 -0.19(-3.52%)
Jul 06, 2006 5.350 5.400 5.300 5.400 219,855 +0.05(+0.93%)
Jul 05, 2006 5.410 5.450 5.350 5.350 43,000 +0.00(+0.00%)
Jul 03, 2006 5.350 5.350 5.350 5.350 0 +0.00(+0.00%)
Jun 30, 2006 5.150 5.500 5.150 5.350 1,150,300 +0.20(+3.88%)
Jun 29, 2006 5.150 5.150 5.150 5.150 0 -0.07(-1.34%)
Jun 28, 2006 5.240 5.500 5.210 5.220 76,224 -0.13(-2.43%)
Jun 27, 2006 5.440 5.500 5.250 5.350 76,219 -0.15(-2.73%)
Jun 23, 2006 5.500 5.510 5.250 5.500 53,000 +0.00(+0.00%)
Jun 22, 2006 5.550 5.550 5.450 5.500 54,640 -0.15(-2.65%)
Jun 21, 2006 5.650 5.700 5.600 5.650 24,200 +0.00(+0.00%)
Jun 20, 2006 5.600 5.800 5.550 5.650 132,095 -0.10(-1.74%)
Jun 19, 2006 5.750 5.750 5.500 5.750 65,750 +0.00(+0.00%)
Jun 16, 2006 5.800 5.800 5.550 5.750 39,620 -0.05(-0.86%)
Jun 15, 2006 5.490 6.000 5.490 5.800 79,980 +0.31(+5.65%)
Jun 14, 2006 5.250 5.490 5.250 5.490 75,440 +0.04(+0.73%)
Jun 13, 2006 5.500 5.500 5.250 5.450 149,456 -0.20(-3.54%)
Jun 12, 2006 5.750 5.800 5.650 5.650 48,490 -0.10(-1.74%)
Jun 09, 2006 6.000 6.000 5.750 5.750 455,998 -0.05(-0.86%)
Jun 08, 2006 6.000 6.000 5.500 5.800 93,472 -0.20(-3.33%)
Jun 07, 2006 6.250 6.250 6.000 6.000 229,130 -0.25(-4.00%)
Jun 06, 2006 6.400 6.520 6.250 6.250 108,795 -0.20(-3.10%)
Jun 05, 2006 6.450 6.600 6.450 6.450 292,100 -0.05(-0.77%)
Jun 02, 2006 6.500 6.580 6.500 6.500 310,000 +0.00(+0.00%)
Jun 01, 2006 6.500 6.600 6.360 6.500 47,475 -0.05(-0.76%)
May 31, 2006 6.530 6.630 6.450 6.550 18,600 -0.10(-1.50%)
May 30, 2006 6.360 6.650 6.360 6.650 31,022 +0.35(+5.56%)
May 26, 2006 6.130 6.300 6.130 6.300 63,500 +0.05(+0.80%)
May 25, 2006 6.120 6.340 6.120 6.250 74,030 +0.13(+2.12%)
May 24, 2006 6.250 6.250 5.320 6.120 28,015 -0.13(-2.08%)
May 23, 2006 6.520 6.650 6.250 6.250 325,516 -0.15(-2.34%)
May 22, 2006 6.400 6.400 6.400 6.400 0 +0.00(+0.00%)
May 19, 2006 6.250 6.400 6.200 6.400 65,700 +0.10(+1.59%)
May 18, 2006 6.250 6.390 6.210 6.300 57,000 +0.05(+0.80%)
May 17, 2006 6.400 6.400 6.150 6.250 113,840 -0.10(-1.57%)
May 16, 2006 6.500 6.500 6.350 6.350 27,289 -0.15(-2.31%)
May 15, 2006 6.400 6.700 6.000 6.500 84,850 -0.16(-2.40%)
May 12, 2006 6.800 6.800 6.500 6.660 165,933 -0.15(-2.20%)
May 11, 2006 6.810 6.900 6.810 6.810 125,700 -0.09(-1.30%)
May 10, 2006 6.900 7.000 6.890 6.900 221,450 +0.00(+0.00%)
May 09, 2006 7.000 7.000 6.800 6.900 3,661,700 -0.10(-1.43%)
May 08, 2006 7.180 7.190 6.990 7.000 71,940 -0.16(-2.23%)
May 05, 2006 7.010 7.160 7.000 7.160 401,185 +0.11(+1.56%)
May 04, 2006 6.950 7.150 6.950 7.050 51,400 +0.10(+1.44%)
May 03, 2006 7.220 7.220 6.860 6.950 94,250 -0.20(-2.80%)
May 02, 2006 7.050 7.300 6.950 7.150 173,696 +0.15(+2.14%)
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.