Skip to main content

Birchcliff Energy (TSX: BIR )

5.190 -0.100 (-1.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 5.740 6.060 5.740 5.910 1,164,676 +0.29(+5.16%)
Aug 30, 2017 5.650 5.690 5.580 5.620 294,992 -0.05(-0.88%)
Aug 29, 2017 5.640 5.690 5.550 5.670 369,805 -0.01(-0.18%)
Aug 28, 2017 5.860 5.910 5.640 5.680 572,749 -0.21(-3.57%)
Aug 25, 2017 5.930 5.940 5.860 5.890 291,303 -0.02(-0.34%)
Aug 24, 2017 5.830 5.930 5.830 5.910 380,858 +0.04(+0.68%)
Aug 23, 2017 5.760 5.900 5.680 5.870 549,898 +0.09(+1.56%)
Aug 22, 2017 5.720 5.820 5.710 5.780 264,251 +0.08(+1.40%)
Aug 21, 2017 5.750 5.770 5.670 5.700 333,362 -0.09(-1.55%)
Aug 18, 2017 5.750 5.880 5.700 5.790 367,522 +0.06(+1.05%)
Aug 17, 2017 5.740 5.880 5.680 5.730 486,058 -0.02(-0.35%)
Aug 16, 2017 5.870 5.960 5.740 5.750 533,677 -0.11(-1.88%)
Aug 15, 2017 5.710 5.950 5.700 5.860 622,241 +0.11(+1.91%)
Aug 14, 2017 5.850 5.910 5.710 5.750 570,007 -0.12(-2.04%)
Aug 11, 2017 5.530 5.920 5.530 5.870 973,709 +0.36(+6.53%)
Aug 10, 2017 5.670 5.720 5.500 5.510 559,509 -0.13(-2.30%)
Aug 09, 2017 5.650 5.720 5.600 5.640 574,397 +0.03(+0.53%)
Aug 08, 2017 5.580 5.770 5.570 5.610 589,931 +0.04(+0.72%)
Aug 04, 2017 5.550 5.650 5.500 5.570 995,834 +0.04(+0.72%)
Aug 03, 2017 5.850 5.870 5.490 5.530 1,275,704 -0.28(-4.82%)
Aug 02, 2017 6.020 6.040 5.780 5.810 1,068,070 -0.12(-2.02%)
Aug 01, 2017 6.040 6.080 5.900 5.930 681,704 -0.17(-2.79%)
Jul 31, 2017 6.360 6.360 6.030 6.100 592,528 -0.27(-4.24%)
Jul 28, 2017 6.460 6.630 6.310 6.370 936,156 -0.07(-1.09%)
Jul 27, 2017 6.250 6.470 6.240 6.440 850,398 +0.20(+3.21%)
Jul 26, 2017 6.300 6.440 6.210 6.240 895,544 -0.03(-0.48%)
Jul 25, 2017 6.210 6.300 6.180 6.270 733,051 +0.20(+3.29%)
Jul 24, 2017 6.180 6.180 6.030 6.070 527,867 -0.03(-0.49%)
Jul 21, 2017 6.190 6.190 6.050 6.100 656,733 -0.10(-1.61%)
Jul 20, 2017 6.410 6.455 6.100 6.200 1,262,922 -0.17(-2.67%)
Jul 19, 2017 6.120 6.380 6.090 6.370 667,186 +0.28(+4.60%)
Jul 18, 2017 6.100 6.130 6.020 6.090 380,270 +0.05(+0.83%)
Jul 17, 2017 6.070 6.120 6.020 6.040 345,603 +0.02(+0.33%)
Jul 14, 2017 6.090 6.100 6.000 6.020 483,199 -0.02(-0.33%)
Jul 13, 2017 5.890 6.100 5.860 6.040 784,156 +0.18(+3.07%)
Jul 12, 2017 5.850 6.020 5.770 5.860 995,482 +0.10(+1.74%)
Jul 11, 2017 5.700 5.780 5.600 5.760 906,183 +0.11(+1.95%)
Jul 10, 2017 5.550 5.680 5.475 5.650 695,435 +0.08(+1.44%)
Jul 07, 2017 5.670 5.700 5.330 5.570 1,568,242 -0.16(-2.79%)
Jul 06, 2017 5.790 5.910 5.700 5.730 709,852 -0.03(-0.52%)
Jul 05, 2017 6.030 6.040 5.660 5.760 826,119 -0.29(-4.79%)
Jul 04, 2017 6.160 6.160 6.040 6.050 212,901 -0.06(-0.98%)
Jul 03, 2017 6.110 6.110 6.110 6.110 0 +0.00(+0.00%)
Jun 30, 2017 6.150 6.020 6.110 958,835 +0.07(+1.16%)
Jun 29, 2017 6.130 6.180 6.010 6.040 832,034 -0.04(-0.66%)
Jun 28, 2017 6.000 6.100 5.850 6.080 914,388 +0.12(+2.01%)
Jun 27, 2017 5.920 6.030 5.870 5.960 768,313 +0.11(+1.88%)
Jun 26, 2017 5.920 5.920 5.760 5.850 668,831 +0.00(+0.00%)
Jun 23, 2017 5.770 5.940 5.690 5.850 795,439 +0.12(+2.09%)
Jun 22, 2017 5.710 5.810 5.620 5.730 1,094,036 +0.15(+2.69%)
Jun 21, 2017 5.690 5.830 5.500 5.580 801,850 -0.07(-1.24%)
Jun 20, 2017 5.550 5.670 5.390 5.650 851,808 +0.00(+0.00%)
Jun 19, 2017 5.700 5.720 5.610 5.650 586,035 -0.07(-1.22%)
Jun 16, 2017 5.720 5.760 5.650 5.720 1,015,948 +0.00(+0.00%)
Jun 15, 2017 5.850 5.920 5.700 5.720 871,549 -0.15(-2.56%)
Jun 14, 2017 6.090 6.090 5.840 5.870 2,883,655 -0.23(-3.77%)
Jun 13, 2017 6.000 6.120 5.890 6.100 3,391,399 +0.13(+2.18%)
Jun 12, 2017 5.980 6.040 5.910 5.970 906,017 +0.09(+1.53%)
Jun 09, 2017 5.910 6.025 5.860 5.880 956,838 +0.00(+0.00%)
Jun 08, 2017 5.950 6.010 5.830 5.880 1,144,826 -0.08(-1.34%)
Jun 07, 2017 6.380 6.410 5.920 5.960 1,341,636 -0.46(-7.17%)
Jun 06, 2017 6.250 6.430 6.130 6.420 423,915 +0.20(+3.22%)
Jun 05, 2017 6.280 6.280 6.170 6.220 549,102 -0.04(-0.64%)
Jun 02, 2017 6.360 6.370 6.180 6.260 637,389 -0.17(-2.64%)
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.