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 30, 2021 6.950 7.050 6.870 7.010 1,383,404 +0.03(+0.43%)
Sep 29, 2021 6.650 7.020 6.550 6.980 1,742,659 +0.33(+4.96%)
Sep 28, 2021 6.990 7.120 6.640 6.650 2,126,782 -0.25(-3.62%)
Sep 27, 2021 6.740 6.930 6.700 6.900 2,691,814 +0.32(+4.86%)
Sep 24, 2021 6.330 6.600 6.260 6.580 2,183,168 +0.23(+3.62%)
Sep 23, 2021 6.400 6.430 6.230 6.350 2,013,280 -0.01(-0.16%)
Sep 22, 2021 6.380 6.460 6.320 6.360 1,327,485 +0.08(+1.27%)
Sep 21, 2021 6.170 6.400 6.120 6.280 3,086,130 +0.13(+2.11%)
Sep 20, 2021 6.100 6.240 5.930 6.150 2,430,028 -0.24(-3.76%)
Sep 17, 2021 6.670 6.680 6.310 6.390 19,550,392 -0.29(-4.34%)
Sep 16, 2021 6.600 6.780 6.450 6.680 3,147,781 +0.08(+1.21%)
Sep 15, 2021 6.250 6.670 6.250 6.600 3,754,010 +0.48(+7.84%)
Sep 14, 2021 6.210 6.240 6.040 6.120 2,036,010 -0.06(-0.97%)
Sep 13, 2021 6.200 6.280 6.120 6.180 2,704,938 +0.12(+1.98%)
Sep 10, 2021 6.150 6.220 6.030 6.060 921,990 -0.05(-0.82%)
Sep 09, 2021 6.130 6.190 6.000 6.110 1,634,943 -0.02(-0.33%)
Sep 08, 2021 6.040 6.280 6.020 6.130 1,819,633 +0.13(+2.17%)
Sep 07, 2021 6.100 6.140 5.960 6.000 1,484,879 -0.05(-0.83%)
Sep 03, 2021 6.050 6.050 6.050 0 +0.06(+1.00%)
Sep 02, 2021 5.900 6.010 5.860 5.990 1,739,591 +0.21(+3.63%)
Sep 01, 2021 5.450 5.850 5.450 5.780 2,035,114 +0.35(+6.45%)
Aug 31, 2021 5.360 5.490 5.330 5.430 1,583,211 +0.02(+0.37%)
Aug 30, 2021 5.420 5.530 5.320 5.410 1,603,035 +0.06(+1.12%)
Aug 27, 2021 5.160 5.480 5.160 5.350 2,102,470 +0.24(+4.70%)
Aug 26, 2021 4.970 5.140 4.870 5.110 1,477,043 +0.12(+2.40%)
Aug 25, 2021 4.830 5.050 4.800 4.990 1,378,456 +0.16(+3.31%)
Aug 24, 2021 4.750 4.900 4.750 4.830 917,182 +0.14(+2.99%)
Aug 23, 2021 4.730 4.780 4.670 4.690 942,151 +0.09(+1.96%)
Aug 20, 2021 4.400 4.670 4.400 4.600 918,266 +0.18(+4.07%)
Aug 19, 2021 4.420 4.470 4.320 4.420 1,594,732 -0.16(-3.49%)
Aug 18, 2021 4.690 4.710 4.530 4.580 1,278,243 -0.11(-2.35%)
Aug 17, 2021 4.730 4.880 4.630 4.690 832,392 -0.07(-1.47%)
Aug 16, 2021 4.670 4.870 4.570 4.760 1,174,630 -0.01(-0.21%)
Aug 13, 2021 4.850 4.950 4.760 4.770 1,275,688 -0.03(-0.63%)
Aug 12, 2021 4.720 4.940 4.710 4.800 1,811,362 +0.18(+3.90%)
Aug 11, 2021 4.500 4.680 4.460 4.620 679,182 +0.05(+1.09%)
Aug 10, 2021 4.480 4.590 4.470 4.570 476,679 +0.13(+2.93%)
Aug 09, 2021 4.450 4.490 4.290 4.440 773,642 -0.08(-1.77%)
Aug 06, 2021 4.510 4.570 4.360 4.520 880,292 +0.01(+0.22%)
Aug 05, 2021 4.410 4.560 4.410 4.510 651,445 +0.11(+2.50%)
Aug 04, 2021 4.580 4.600 4.390 4.400 870,571 -0.23(-4.97%)
Aug 03, 2021 4.650 4.690 4.530 4.630 1,598,754 -0.08(-1.70%)
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%)
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.