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

Birchcliff Energy (TSX: BIR )

6.060 +0.120 (+2.02%)
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 (%)
Aug 31, 2010 8.910 9.110 8.870 8.980 157,856 +0.08(+0.90%)
Aug 30, 2010 9.060 9.150 8.870 8.900 174,461 -0.16(-1.77%)
Aug 27, 2010 9.060 9.130 8.960 9.060 138,736 +0.06(+0.67%)
Aug 26, 2010 9.050 9.230 8.980 9.000 258,091 -0.05(-0.55%)
Aug 25, 2010 9.150 9.150 8.930 9.050 793,711 -0.10(-1.09%)
Aug 24, 2010 9.170 9.200 9.050 9.150 166,961 -0.15(-1.61%)
Aug 23, 2010 9.460 9.460 9.220 9.300 387,578 -0.10(-1.06%)
Aug 20, 2010 9.520 9.520 9.380 9.400 55,138 -0.08(-0.84%)
Aug 19, 2010 9.600 9.650 9.480 9.480 65,758 -0.12(-1.25%)
Aug 18, 2010 9.530 9.700 9.530 9.600 165,200 +0.01(+0.10%)
Aug 17, 2010 9.470 9.600 9.460 9.590 269,607 +0.20(+2.13%)
Aug 16, 2010 9.500 9.680 9.350 9.390 203,086 -0.05(-0.53%)
Aug 13, 2010 9.240 9.490 9.240 9.440 179,664 +0.24(+2.61%)
Aug 12, 2010 9.430 9.600 9.150 9.200 590,903 -0.30(-3.16%)
Aug 11, 2010 9.810 9.930 9.460 9.500 179,679 -0.31(-3.16%)
Aug 10, 2010 9.730 9.930 9.730 9.810 76,731 -0.15(-1.51%)
Aug 09, 2010 10.05 10.05 9.940 9.960 59,022 -0.04(-0.40%)
Aug 06, 2010 10.10 10.12 10.00 10.00 111,006 -0.10(-0.99%)
Aug 05, 2010 10.17 10.29 10.00 10.10 121,258 -0.08(-0.79%)
Aug 04, 2010 10.14 10.20 10.07 10.18 119,066 +0.07(+0.69%)
Aug 03, 2010 10.10 10.20 10.07 10.11 202,082 +0.11(+1.10%)
Jul 30, 2010 10.06 10.06 9.940 10.00 169,121 -0.08(-0.79%)
Jul 29, 2010 10.05 10.08 9.970 10.08 816,482 +0.06(+0.60%)
Jul 28, 2010 10.06 10.10 9.950 10.02 93,037 -0.04(-0.40%)
Jul 27, 2010 10.13 10.15 10.02 10.06 292,397 -0.09(-0.89%)
Jul 26, 2010 10.09 10.15 10.06 10.15 46,939 +0.00(+0.00%)
Jul 23, 2010 10.17 10.17 10.01 10.15 87,295 -0.03(-0.29%)
Jul 22, 2010 9.980 10.20 9.980 10.18 204,744 +0.22(+2.21%)
Jul 21, 2010 10.15 10.19 9.910 9.960 128,813 -0.12(-1.19%)
Jul 20, 2010 9.990 10.16 9.900 10.08 88,193 +0.05(+0.50%)
Jul 19, 2010 9.980 10.11 9.800 10.03 111,726 +0.04(+0.40%)
Jul 16, 2010 10.10 10.20 9.990 9.990 68,929 -0.22(-2.15%)
Jul 15, 2010 10.15 10.23 9.980 10.21 166,989 +0.18(+1.79%)
Jul 14, 2010 10.00 10.16 9.970 10.03 41,104 -0.05(-0.50%)
Jul 13, 2010 10.10 10.24 10.04 10.08 290,259 -0.02(-0.20%)
Jul 12, 2010 10.12 10.28 10.00 10.10 68,323 -0.07(-0.69%)
Jul 09, 2010 10.07 10.30 10.00 10.17 144,303 +0.09(+0.89%)
Jul 08, 2010 9.960 10.10 9.780 10.08 206,155 +0.13(+1.31%)
Jul 07, 2010 9.780 9.960 9.750 9.950 211,234 +0.24(+2.47%)
Jul 06, 2010 9.750 9.980 9.540 9.710 259,552 -0.09(-0.92%)
Jul 02, 2010 9.740 9.890 9.580 9.800 157,033 +0.10(+1.03%)
Jun 30, 2010 9.600 9.890 9.600 9.700 133,327 +0.06(+0.62%)
Jun 29, 2010 9.800 10.00 9.580 9.640 226,423 -0.55(-5.40%)
Jun 25, 2010 10.15 10.34 10.07 10.19 139,229 +0.06(+0.59%)
Jun 24, 2010 10.34 10.35 10.03 10.13 191,840 -0.17(-1.65%)
Jun 23, 2010 10.30 10.38 10.15 10.30 160,947 +0.06(+0.59%)
Jun 22, 2010 10.60 10.60 10.22 10.24 236,877 -0.36(-3.40%)
Jun 21, 2010 10.70 10.90 10.53 10.60 150,122 +0.00(+0.00%)
Jun 18, 2010 10.75 10.75 10.54 10.60 467,115 -0.08(-0.75%)
Jun 17, 2010 10.70 10.77 10.60 10.68 903,161 +0.07(+0.66%)
Jun 16, 2010 10.60 10.70 10.32 10.61 188,625 -0.10(-0.93%)
Jun 15, 2010 10.48 10.81 10.46 10.71 577,971 +0.33(+3.18%)
Jun 14, 2010 10.42 10.59 10.28 10.38 221,297 +0.05(+0.48%)
Jun 11, 2010 10.15 10.53 10.15 10.33 148,232 +0.13(+1.27%)
Jun 10, 2010 10.00 10.38 10.00 10.20 339,992 +0.28(+2.82%)
Jun 09, 2010 10.06 10.16 9.860 9.920 281,377 -0.06(-0.60%)
Jun 08, 2010 9.870 10.05 9.850 9.980 635,708 +0.09(+0.91%)
Jun 07, 2010 9.960 10.10 9.800 9.890 259,585 -0.05(-0.50%)
Jun 04, 2010 9.700 10.34 9.700 9.940 988,239 -0.09(-0.90%)
Jun 03, 2010 9.520 10.10 9.470 10.03 849,346 +0.62(+6.59%)
Jun 02, 2010 9.060 9.580 9.000 9.410 225,935 +0.36(+3.98%)
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.