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 (%)
Sep 28, 2012 6.600 6.730 6.430 6.640 334,566 +0.10(+1.53%)
Sep 27, 2012 6.480 6.600 6.480 6.540 303,817 +0.10(+1.55%)
Sep 26, 2012 6.510 6.530 6.400 6.440 274,485 -0.07(-1.08%)
Sep 25, 2012 6.750 6.790 6.420 6.510 502,932 -0.24(-3.56%)
Sep 24, 2012 6.800 6.860 6.690 6.750 203,393 -0.08(-1.17%)
Sep 21, 2012 6.830 6.840 6.580 6.830 3,353,872 +0.14(+2.09%)
Sep 20, 2012 6.580 6.750 6.560 6.690 218,043 +0.11(+1.67%)
Sep 19, 2012 6.550 6.640 6.550 6.580 263,823 +0.08(+1.23%)
Sep 18, 2012 6.600 6.660 6.480 6.500 363,296 -0.14(-2.11%)
Sep 17, 2012 6.590 6.700 6.530 6.640 229,637 +0.04(+0.61%)
Sep 14, 2012 6.520 6.740 6.500 6.600 201,954 +0.11(+1.69%)
Sep 13, 2012 6.590 6.610 6.400 6.490 172,789 -0.16(-2.41%)
Sep 12, 2012 6.710 6.790 6.570 6.650 205,000 -0.02(-0.30%)
Sep 11, 2012 6.780 6.840 6.580 6.670 245,225 -0.10(-1.48%)
Sep 10, 2012 6.560 6.840 6.560 6.770 227,182 +0.20(+3.04%)
Sep 07, 2012 6.770 6.870 6.560 6.570 238,494 -0.17(-2.52%)
Sep 06, 2012 6.740 6.890 6.700 6.740 248,395 +0.04(+0.60%)
Sep 05, 2012 6.710 6.710 6.670 6.700 92,980 +0.00(+0.00%)
Sep 04, 2012 6.760 6.770 6.690 6.700 141,254 -0.04(-0.59%)
Aug 31, 2012 6.740 6.740 6.740 0 -0.07(-1.03%)
Aug 30, 2012 6.870 6.900 6.750 6.810 159,683 -0.09(-1.30%)
Aug 29, 2012 6.900 6.920 6.880 6.900 122,658 -0.04(-0.58%)
Aug 27, 2012 7.090 7.090 6.870 6.940 126,636 -0.11(-1.56%)
Aug 24, 2012 7.060 7.170 7.010 7.050 135,383 -0.05(-0.70%)
Aug 23, 2012 7.170 7.170 7.000 7.100 195,442 -0.07(-0.98%)
Aug 22, 2012 7.190 7.250 7.080 7.170 108,067 +0.05(+0.70%)
Aug 21, 2012 7.120 7.240 7.080 7.120 120,801 +0.04(+0.56%)
Aug 20, 2012 7.150 7.200 6.950 7.080 137,075 -0.06(-0.84%)
Aug 17, 2012 7.350 7.390 7.130 7.140 236,109 -0.13(-1.79%)
Aug 16, 2012 7.000 7.400 6.920 7.270 459,901 +0.27(+3.86%)
Aug 15, 2012 6.840 7.190 6.820 7.000 451,722 +0.21(+3.09%)
Aug 14, 2012 6.760 6.870 6.750 6.790 132,905 +0.04(+0.59%)
Aug 13, 2012 6.840 6.840 6.690 6.750 78,613 -0.05(-0.74%)
Aug 11, 2012 6.680 6.830 6.520 6.800 209,566 +0.00(+0.00%)
Aug 10, 2012 6.680 6.830 6.520 6.800 209,566 +0.07(+1.04%)
Aug 09, 2012 6.760 6.880 6.710 6.730 162,956 -0.04(-0.59%)
Aug 08, 2012 7.040 7.060 6.750 6.770 199,679 -0.27(-3.84%)
Aug 07, 2012 6.950 7.100 6.750 7.040 208,471 +0.32(+4.76%)
Aug 03, 2012 6.720 6.720 6.720 0 +0.07(+1.05%)
Aug 02, 2012 6.810 6.940 6.570 6.650 207,158 -0.16(-2.35%)
Aug 01, 2012 6.920 7.000 6.730 6.810 155,980 -0.16(-2.30%)
Jul 31, 2012 7.170 7.230 6.930 6.970 270,040 -0.19(-2.65%)
Jul 30, 2012 7.000 7.250 7.000 7.160 350,739 +0.21(+3.02%)
Jul 27, 2012 6.450 7.000 6.400 6.950 526,374 +0.56(+8.76%)
Jul 26, 2012 6.290 6.450 6.220 6.390 254,579 +0.14(+2.24%)
Jul 25, 2012 6.340 6.380 6.200 6.250 279,956 -0.04(-0.64%)
Jul 24, 2012 6.360 6.400 6.230 6.290 177,672 -0.01(-0.16%)
Jul 23, 2012 6.100 6.350 6.020 6.300 222,977 +0.15(+2.44%)
Jul 20, 2012 6.300 6.330 6.150 6.150 203,348 -0.15(-2.38%)
Jul 19, 2012 6.020 6.470 6.010 6.300 377,646 +0.29(+4.83%)
Jul 18, 2012 6.150 6.150 5.930 6.010 545,853 -0.17(-2.75%)
Jul 17, 2012 6.070 6.200 6.040 6.180 124,908 +0.02(+0.32%)
Jul 16, 2012 6.090 6.370 6.070 6.160 157,215 +0.04(+0.65%)
Jul 13, 2012 6.080 6.180 6.070 6.120 168,867 +0.04(+0.66%)
Jul 12, 2012 6.080 6.180 5.960 6.080 134,359 -0.11(-1.78%)
Jul 11, 2012 6.050 6.250 5.940 6.190 469,509 +0.28(+4.74%)
Jul 10, 2012 6.080 6.210 5.910 5.910 345,725 -0.15(-2.48%)
Jul 09, 2012 5.900 6.140 5.850 6.060 187,956 +0.18(+3.06%)
Jul 06, 2012 5.990 6.070 5.850 5.880 358,409 -0.18(-2.97%)
Jul 05, 2012 6.050 6.230 6.000 6.060 443,686 +0.01(+0.17%)
Jul 04, 2012 6.030 6.100 5.950 6.050 206,290 +0.04(+0.67%)
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.