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 (%)
Jul 30, 2021 4.710 4.710 4.710 0 -0.11(-2.28%)
Jul 29, 2021 4.890 4.920 4.800 4.820 851,543 -0.03(-0.62%)
Jul 28, 2021 4.930 4.940 4.830 4.850 657,596 -0.07(-1.42%)
Jul 27, 2021 4.980 4.980 4.840 4.920 419,275 -0.06(-1.20%)
Jul 26, 2021 4.980 5.170 4.910 4.980 1,046,706 +0.02(+0.40%)
Jul 23, 2021 4.960 4.990 4.870 4.960 402,131 +0.00(+0.00%)
Jul 22, 2021 4.980 5.000 4.870 4.960 846,800 +0.03(+0.61%)
Jul 21, 2021 5.050 5.100 4.900 4.930 926,449 -0.04(-0.80%)
Jul 20, 2021 4.700 5.100 4.660 4.970 1,897,943 +0.25(+5.30%)
Jul 19, 2021 4.520 4.790 4.460 4.720 1,654,743 -0.06(-1.26%)
Jul 16, 2021 4.900 4.910 4.700 4.780 974,333 -0.06(-1.24%)
Jul 15, 2021 4.700 4.970 4.700 4.840 868,738 +0.06(+1.26%)
Jul 14, 2021 5.000 5.050 4.760 4.780 1,525,389 -0.22(-4.40%)
Jul 13, 2021 5.020 5.080 4.950 5.000 723,650 -0.04(-0.79%)
Jul 12, 2021 5.040 5.070 4.910 5.040 741,613 -0.01(-0.20%)
Jul 09, 2021 5.090 5.110 4.950 5.050 797,015 +0.02(+0.40%)
Jul 08, 2021 4.950 5.160 4.750 5.030 1,267,785 -0.03(-0.59%)
Jul 07, 2021 5.190 5.220 5.050 5.060 1,580,302 -0.11(-2.13%)
Jul 06, 2021 5.290 5.320 5.010 5.170 1,391,797 -0.10(-1.90%)
Jul 05, 2021 5.400 5.410 5.260 5.270 1,009,928 -0.04(-0.75%)
Jul 02, 2021 5.200 5.360 5.060 5.310 2,052,012 +0.11(+2.12%)
Jun 30, 2021 5.200 5.200 5.200 0 +0.35(+7.22%)
Jun 29, 2021 4.980 4.980 4.780 4.850 1,622,181 +0.00(+0.00%)
Jun 28, 2021 4.840 4.910 4.760 4.850 2,552,986 +0.00(+0.00%)
Jun 25, 2021 4.490 4.860 4.490 4.850 4,740,301 +0.38(+8.50%)
Jun 24, 2021 4.380 4.490 4.350 4.470 971,062 +0.13(+3.00%)
Jun 23, 2021 4.250 4.380 4.250 4.340 1,172,514 +0.14(+3.33%)
Jun 22, 2021 4.260 4.260 4.170 4.200 512,799 +0.00(+0.00%)
Jun 21, 2021 4.090 4.280 4.060 4.200 1,281,528 +0.14(+3.45%)
Jun 18, 2021 3.990 4.210 3.990 4.060 899,681 +0.01(+0.25%)
Jun 17, 2021 4.130 4.130 3.970 4.050 1,268,117 -0.12(-2.88%)
Jun 16, 2021 4.240 4.240 4.110 4.170 1,277,727 -0.07(-1.65%)
Jun 15, 2021 4.150 4.290 4.150 4.240 888,013 +0.06(+1.44%)
Jun 14, 2021 4.190 4.300 4.170 4.180 1,819,694 -0.03(-0.71%)
Jun 11, 2021 4.040 4.240 4.040 4.210 1,817,476 +0.16(+3.95%)
Jun 10, 2021 3.810 4.110 3.810 4.050 3,102,122 +0.33(+8.87%)
Jun 09, 2021 3.600 3.750 3.580 3.720 1,004,252 +0.13(+3.62%)
Jun 08, 2021 3.640 3.640 3.530 3.590 610,350 -0.03(-0.83%)
Jun 07, 2021 3.670 3.700 3.550 3.620 589,751 -0.02(-0.55%)
Jun 04, 2021 3.650 3.710 3.570 3.640 635,828 +0.01(+0.28%)
Jun 03, 2021 3.650 3.710 3.550 3.630 609,747 -0.05(-1.36%)
Jun 02, 2021 3.690 3.690 3.610 3.680 861,860 +0.03(+0.82%)
Jun 01, 2021 3.640 3.750 3.610 3.650 1,489,385 +0.11(+3.11%)
May 31, 2021 3.450 3.600 3.450 3.540 799,359 +0.10(+2.91%)
May 28, 2021 3.430 3.490 3.420 3.440 700,001 +0.04(+1.18%)
May 27, 2021 3.360 3.450 3.340 3.400 1,259,317 +0.04(+1.19%)
May 26, 2021 3.330 3.370 3.290 3.360 760,971 +0.04(+1.20%)
May 25, 2021 3.440 3.460 3.290 3.320 1,013,061 -0.11(-3.21%)
May 21, 2021 3.430 3.430 3.430 0 +0.00(+0.00%)
May 20, 2021 3.520 3.520 3.400 3.430 742,124 -0.08(-2.28%)
May 19, 2021 3.500 3.520 3.390 3.510 913,960 -0.06(-1.68%)
May 18, 2021 3.580 3.640 3.490 3.570 1,391,368 -0.02(-0.56%)
May 17, 2021 3.380 3.610 3.380 3.590 1,457,844 +0.24(+7.16%)
May 14, 2021 3.290 3.360 3.260 3.350 1,220,215 +0.13(+4.04%)
May 13, 2021 3.350 3.440 3.210 3.220 1,641,999 -0.15(-4.45%)
May 12, 2021 3.340 3.500 3.310 3.370 1,286,154 +0.09(+2.74%)
May 11, 2021 3.260 3.370 3.180 3.280 961,006 -0.08(-2.38%)
May 10, 2021 3.500 3.530 3.350 3.360 1,092,626 -0.10(-2.89%)
May 07, 2021 3.310 3.480 3.290 3.460 1,387,081 +0.14(+4.22%)
May 06, 2021 3.270 3.340 3.220 3.320 1,319,828 +0.05(+1.53%)
May 05, 2021 3.250 3.380 3.230 3.270 1,140,072 +0.05(+1.55%)
May 04, 2021 3.170 3.230 3.150 3.220 1,020,833 +0.07(+2.22%)
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.