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

Birchcliff Energy (TSX: BIR )

5.880 +0.110 (+1.91%)
Streaming Delayed Price Updated: 3:43 PM EDT, May 15, 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 (%)
May 31, 2006 6.530 6.630 6.450 6.550 18,600 -0.10(-1.50%)
May 30, 2006 6.360 6.650 6.360 6.650 31,022 +0.35(+5.56%)
May 26, 2006 6.130 6.300 6.130 6.300 63,500 +0.05(+0.80%)
May 25, 2006 6.120 6.340 6.120 6.250 74,030 +0.13(+2.12%)
May 24, 2006 6.250 6.250 5.320 6.120 28,015 -0.13(-2.08%)
May 23, 2006 6.520 6.650 6.250 6.250 325,516 -0.15(-2.34%)
May 22, 2006 6.400 6.400 6.400 6.400 0 +0.00(+0.00%)
May 19, 2006 6.250 6.400 6.200 6.400 65,700 +0.10(+1.59%)
May 18, 2006 6.250 6.390 6.210 6.300 57,000 +0.05(+0.80%)
May 17, 2006 6.400 6.400 6.150 6.250 113,840 -0.10(-1.57%)
May 16, 2006 6.500 6.500 6.350 6.350 27,289 -0.15(-2.31%)
May 15, 2006 6.400 6.700 6.000 6.500 84,850 -0.16(-2.40%)
May 12, 2006 6.800 6.800 6.500 6.660 165,933 -0.15(-2.20%)
May 11, 2006 6.810 6.900 6.810 6.810 125,700 -0.09(-1.30%)
May 10, 2006 6.900 7.000 6.890 6.900 221,450 +0.00(+0.00%)
May 09, 2006 7.000 7.000 6.800 6.900 3,661,700 -0.10(-1.43%)
May 08, 2006 7.180 7.190 6.990 7.000 71,940 -0.16(-2.23%)
May 05, 2006 7.010 7.160 7.000 7.160 401,185 +0.11(+1.56%)
May 04, 2006 6.950 7.150 6.950 7.050 51,400 +0.10(+1.44%)
May 03, 2006 7.220 7.220 6.860 6.950 94,250 -0.20(-2.80%)
May 02, 2006 7.050 7.300 6.950 7.150 173,696 +0.15(+2.14%)
May 01, 2006 6.900 7.070 6.850 7.000 264,175 +0.10(+1.45%)
Apr 28, 2006 6.900 6.900 6.900 6.900 0 +0.04(+0.58%)
Apr 27, 2006 6.880 6.900 6.800 6.860 22,875 -0.02(-0.29%)
Apr 26, 2006 7.100 7.150 6.850 6.880 192,265 -0.22(-3.10%)
Apr 25, 2006 7.100 7.100 7.040 7.100 244,340 +0.00(+0.00%)
Apr 24, 2006 7.000 7.100 7.000 7.100 38,558 -0.02(-0.28%)
Apr 21, 2006 7.200 7.250 7.120 7.120 237,109 -0.07(-0.97%)
Apr 20, 2006 7.200 7.250 7.190 7.190 89,800 -0.06(-0.83%)
Apr 19, 2006 7.300 7.320 7.150 7.250 171,600 -0.09(-1.23%)
Apr 18, 2006 6.900 7.500 6.800 7.340 202,342 +0.39(+5.61%)
Apr 17, 2006 6.850 6.950 6.850 6.950 16,175 -0.05(-0.71%)
Apr 13, 2006 6.850 7.000 6.750 7.000 22,343 +0.28(+4.17%)
Apr 12, 2006 6.750 6.850 6.700 6.720 479,650 -0.08(-1.18%)
Apr 11, 2006 6.950 6.950 6.750 6.800 19,300 -0.06(-0.87%)
Apr 10, 2006 6.950 6.950 6.860 6.860 33,475 -0.04(-0.58%)
Apr 07, 2006 6.950 6.950 6.880 6.900 30,600 -0.05(-0.72%)
Apr 06, 2006 6.960 7.050 6.950 6.950 141,474 -0.05(-0.71%)
Apr 05, 2006 7.050 7.050 6.950 7.000 33,520 +0.00(+0.00%)
Apr 04, 2006 7.090 7.100 7.000 7.000 160,950 -0.01(-0.14%)
Apr 03, 2006 6.950 7.090 6.910 7.010 211,000 +0.10(+1.45%)
Mar 31, 2006 6.900 6.910 6.880 6.910 185,341 +0.01(+0.14%)
Mar 30, 2006 6.960 6.960 6.900 6.900 36,092 +0.00(+0.00%)
Mar 29, 2006 6.920 6.950 6.850 6.900 317,590 +0.00(+0.00%)
Mar 28, 2006 6.940 6.970 6.850 6.900 31,013 +0.00(+0.00%)
Mar 27, 2006 6.700 6.940 6.700 6.900 113,825 +0.25(+3.76%)
Mar 24, 2006 6.600 6.850 6.600 6.650 16,330 -0.25(-3.62%)
Mar 21, 2006 7.000 7.000 6.900 6.900 1,250,450 -0.10(-1.43%)
Mar 20, 2006 7.000 7.100 7.000 7.000 62,600 +0.00(+0.00%)
Mar 17, 2006 7.000 7.100 7.000 7.000 67,276 +0.00(+0.00%)
Mar 16, 2006 7.130 7.130 7.000 7.000 29,590 -0.10(-1.41%)
Mar 15, 2006 7.060 7.150 7.000 7.100 58,600 +0.10(+1.43%)
Mar 14, 2006 6.900 7.100 6.850 7.000 44,900 +0.18(+2.64%)
Mar 13, 2006 6.750 6.850 6.750 6.820 250,295 +0.02(+0.29%)
Mar 10, 2006 6.680 6.850 6.680 6.800 28,375 +0.15(+2.26%)
Mar 09, 2006 6.200 6.650 6.180 6.650 105,781 +0.45(+7.26%)
Mar 08, 2006 6.400 6.400 6.050 6.200 42,800 -0.16(-2.52%)
Mar 07, 2006 6.350 6.360 6.300 6.360 21,750 -0.08(-1.24%)
Mar 06, 2006 6.600 6.600 6.440 6.440 17,200 -0.21(-3.16%)
Mar 03, 2006 6.550 6.650 6.470 6.650 53,600 +0.05(+0.76%)
Mar 02, 2006 6.610 6.650 6.500 6.600 206,862 +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.