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

Birchcliff Energy (TSX: BIR )

6.080 UNCHANGED
Streaming Delayed Price Updated: 4:00 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 (%)
Aug 31, 2006 5.450 5.490 5.270 5.280 299,263 -0.09(-1.68%)
Aug 30, 2006 5.500 5.500 5.340 5.370 8,898 -0.23(-4.11%)
Aug 29, 2006 5.500 5.600 5.500 5.600 10,400 +0.05(+0.90%)
Aug 28, 2006 5.600 5.600 5.550 5.550 29,100 -0.15(-2.63%)
Aug 25, 2006 5.540 5.750 5.540 5.700 1,026,800 +0.19(+3.45%)
Aug 24, 2006 5.600 5.600 5.500 5.510 204,900 +0.00(+0.00%)
Aug 23, 2006 5.500 5.700 5.450 5.510 237,600 +0.06(+1.10%)
Aug 22, 2006 5.340 5.460 5.250 5.450 264,500 +0.10(+1.87%)
Aug 21, 2006 5.250 5.370 5.250 5.350 26,600 -0.05(-0.93%)
Aug 18, 2006 5.550 5.550 5.390 5.400 32,300 +0.00(+0.00%)
Aug 17, 2006 5.540 5.550 5.350 5.400 56,700 -0.25(-4.42%)
Aug 16, 2006 5.660 5.720 5.600 5.650 74,069 -0.02(-0.35%)
Aug 15, 2006 5.700 5.710 5.660 5.670 36,387 -0.12(-2.07%)
Aug 14, 2006 5.740 5.790 5.600 5.790 4,550 +0.09(+1.58%)
Aug 11, 2006 5.720 5.750 5.700 5.700 25,900 -0.10(-1.72%)
Aug 10, 2006 5.900 5.900 5.800 5.800 182,300 -0.15(-2.52%)
Aug 09, 2006 5.850 5.950 5.850 5.950 51,200 +0.10(+1.71%)
Aug 08, 2006 5.900 5.950 5.600 5.850 114,125 +0.00(+0.00%)
Aug 07, 2006 6.000 6.000 5.800 5.850 205,375 +0.00(+0.00%)
Aug 04, 2006 6.000 6.000 5.800 5.850 205,375 -0.01(-0.17%)
Aug 03, 2006 6.000 6.000 5.850 5.860 161,500 -0.14(-2.33%)
Aug 02, 2006 5.880 6.150 5.880 6.000 1,663,830 +0.20(+3.45%)
Aug 01, 2006 6.070 6.120 5.750 5.800 288,425 -0.18(-3.01%)
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%)
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.