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

Birchcliff Energy (TSX: BIR )

5.870 +0.100 (+1.73%)
Streaming Delayed Price Updated: 4:00 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, 2010 9.140 9.560 9.140 9.390 87,226 +0.08(+0.86%)
May 28, 2010 9.430 9.370 9.190 9.310 145,988 -0.06(-0.64%)
May 27, 2010 8.940 9.450 8.910 9.370 550,438 +0.56(+6.36%)
May 26, 2010 8.830 9.190 8.710 8.810 470,076 +0.16(+1.85%)
May 25, 2010 8.550 8.700 8.260 8.650 780,256 -0.18(-2.04%)
May 21, 2010 8.660 8.990 8.520 8.830 307,084 +0.09(+1.03%)
May 20, 2010 9.000 8.940 8.670 8.740 591,902 -0.30(-3.32%)
May 19, 2010 9.100 9.210 8.810 9.040 556,141 -0.05(-0.55%)
May 18, 2010 9.350 9.530 9.020 9.090 447,001 -0.23(-2.47%)
May 17, 2010 9.470 9.470 9.140 9.320 372,796 -0.17(-1.79%)
May 14, 2010 9.350 9.490 9.270 9.490 540,092 +0.05(+0.53%)
May 13, 2010 9.520 9.550 9.290 9.440 366,958 -0.06(-0.63%)
May 12, 2010 9.110 9.600 9.100 9.500 702,971 +0.53(+5.91%)
May 11, 2010 9.010 9.040 8.900 8.970 228,633 -0.13(-1.43%)
May 10, 2010 9.060 9.150 9.010 9.100 156,635 +0.14(+1.56%)
May 07, 2010 8.800 8.990 8.650 8.960 950,774 +0.08(+0.90%)
May 06, 2010 9.050 9.090 8.540 8.880 2,072,059 -0.17(-1.88%)
May 05, 2010 9.010 9.210 8.980 9.050 298,653 -0.06(-0.66%)
May 04, 2010 9.250 9.250 9.070 9.110 851,274 -0.14(-1.51%)
May 03, 2010 9.080 9.360 9.040 9.250 1,488,609 +0.22(+2.44%)
Apr 30, 2010 9.070 9.110 8.930 9.030 660,750 -0.04(-0.44%)
Apr 29, 2010 8.870 9.120 8.860 9.070 853,332 +0.26(+2.95%)
Apr 28, 2010 8.860 9.000 8.810 8.810 205,658 -0.04(-0.45%)
Apr 27, 2010 8.930 8.990 8.850 8.850 190,312 -0.07(-0.78%)
Apr 26, 2010 9.040 9.060 8.920 8.920 116,471 -0.12(-1.33%)
Apr 23, 2010 8.860 9.070 8.860 9.040 294,016 +0.12(+1.35%)
Apr 22, 2010 9.000 9.000 8.850 8.920 210,719 -0.08(-0.89%)
Apr 21, 2010 8.960 9.090 8.890 9.000 407,032 +0.00(+0.00%)
Apr 20, 2010 8.830 9.050 8.760 9.000 551,777 +0.16(+1.81%)
Apr 19, 2010 8.900 8.930 8.790 8.840 184,928 -0.10(-1.12%)
Apr 16, 2010 9.000 9.000 8.820 8.940 181,223 -0.05(-0.56%)
Apr 15, 2010 9.200 9.200 8.970 8.990 1,065,014 -0.15(-1.64%)
Apr 14, 2010 9.110 9.210 9.080 9.140 177,074 +0.03(+0.33%)
Apr 13, 2010 9.030 9.130 9.010 9.110 219,537 +0.01(+0.11%)
Apr 12, 2010 9.090 9.120 9.020 9.100 266,420 -0.01(-0.11%)
Apr 09, 2010 9.100 9.370 9.080 9.110 282,796 +0.01(+0.11%)
Apr 08, 2010 9.230 9.300 9.030 9.100 209,128 -0.21(-2.26%)
Apr 07, 2010 9.310 9.400 9.250 9.310 303,152 -0.06(-0.64%)
Apr 06, 2010 9.370 9.490 9.350 9.370 322,980 +0.00(+0.00%)
Apr 05, 2010 9.040 9.420 9.010 9.370 380,797 +0.37(+4.11%)
Apr 01, 2010 9.000 9.000 9.000 0 +0.23(+2.62%)
Mar 31, 2010 8.700 8.870 8.700 8.770 196,524 +0.06(+0.69%)
Mar 30, 2010 8.820 8.820 8.700 8.710 223,947 -0.03(-0.34%)
Mar 29, 2010 8.550 8.740 8.450 8.740 348,630 +0.30(+3.55%)
Mar 26, 2010 8.460 8.590 8.410 8.440 296,427 -0.09(-1.06%)
Mar 25, 2010 8.650 8.650 8.490 8.530 658,598 -0.12(-1.39%)
Mar 24, 2010 8.760 8.760 8.470 8.650 304,887 -0.11(-1.26%)
Mar 23, 2010 8.750 8.840 8.620 8.760 315,896 +0.06(+0.69%)
Mar 22, 2010 8.650 9.050 8.540 8.700 482,242 -0.02(-0.23%)
Mar 19, 2010 8.950 8.950 8.670 8.720 530,854 -0.23(-2.57%)
Mar 18, 2010 9.050 9.140 8.860 8.950 562,269 -0.19(-2.08%)
Mar 17, 2010 9.160 9.240 9.050 9.140 227,115 -0.02(-0.22%)
Mar 16, 2010 9.400 9.400 9.150 9.160 394,858 -0.25(-2.66%)
Mar 15, 2010 9.500 9.410 9.310 9.410 224,448 -0.08(-0.84%)
Mar 12, 2010 9.730 9.760 9.330 9.490 274,266 -0.14(-1.45%)
Mar 11, 2010 9.740 9.840 9.510 9.630 542,459 -0.11(-1.13%)
Mar 10, 2010 9.460 9.750 9.460 9.740 540,038 +0.27(+2.85%)
Mar 09, 2010 9.470 9.500 9.290 9.470 515,069 -0.02(-0.21%)
Mar 08, 2010 9.510 9.510 9.440 9.490 470,304 -0.02(-0.21%)
Mar 05, 2010 9.330 9.530 9.140 9.510 687,322 +0.28(+3.03%)
Mar 04, 2010 9.390 9.420 9.060 9.230 732,026 -0.20(-2.12%)
Mar 03, 2010 9.450 9.500 9.400 9.430 897,646 -0.02(-0.21%)
Mar 02, 2010 9.500 9.500 9.320 9.450 410,696 -0.05(-0.53%)
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.