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

Birchcliff Energy (TSX: BIR )

5.810 +0.040 (+0.69%)
Streaming Delayed Price Updated: 2:00 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, 2016 5.550 5.810 5.550 5.740 544,398 +0.22(+3.99%)
May 30, 2016 5.570 5.670 5.500 5.520 83,196 -0.10(-1.78%)
May 27, 2016 5.630 5.680 5.530 5.620 320,328 -0.03(-0.53%)
May 26, 2016 5.870 5.970 5.630 5.650 385,812 -0.15(-2.59%)
May 25, 2016 5.410 5.850 5.410 5.800 573,051 +0.41(+7.61%)
May 24, 2016 5.710 5.710 5.370 5.390 389,236 -0.19(-3.41%)
May 20, 2016 5.580 5.580 5.580 0 +0.00(+0.00%)
May 19, 2016 5.490 5.760 5.430 5.580 800,011 -0.05(-0.89%)
May 18, 2016 5.890 5.970 5.610 5.630 340,146 -0.31(-5.22%)
May 17, 2016 5.700 5.960 5.700 5.940 600,804 +0.20(+3.48%)
May 16, 2016 5.650 5.900 5.640 5.740 453,826 +0.25(+4.55%)
May 13, 2016 5.560 5.720 5.440 5.490 642,822 -0.13(-2.31%)
May 12, 2016 5.300 5.640 5.290 5.620 828,774 +0.49(+9.55%)
May 11, 2016 4.980 5.210 4.960 5.130 573,309 +0.14(+2.81%)
May 10, 2016 5.050 5.070 4.940 4.990 804,860 -0.02(-0.40%)
May 09, 2016 5.040 5.100 4.900 5.010 1,686,295 -0.02(-0.40%)
May 06, 2016 5.000 5.250 4.960 5.030 398,688 -0.02(-0.40%)
May 05, 2016 5.250 5.260 4.980 5.050 405,311 +0.02(+0.40%)
May 04, 2016 5.050 5.230 4.930 5.030 560,597 +0.05(+1.00%)
May 03, 2016 4.980 5.040 4.880 4.980 634,702 -0.07(-1.39%)
May 02, 2016 5.210 5.210 4.960 5.050 371,886 -0.17(-3.26%)
Apr 29, 2016 5.330 5.360 5.050 5.220 429,699 -0.01(-0.19%)
Apr 28, 2016 5.290 5.450 5.110 5.230 495,684 -0.08(-1.51%)
Apr 27, 2016 5.300 5.480 5.200 5.310 714,734 +0.10(+1.92%)
Apr 26, 2016 4.940 5.220 4.930 5.210 833,613 +0.33(+6.76%)
Apr 25, 2016 4.870 4.920 4.740 4.880 793,941 +0.06(+1.24%)
Apr 22, 2016 4.630 4.860 4.600 4.820 664,059 +0.23(+5.01%)
Apr 21, 2016 4.710 4.790 4.570 4.590 570,369 -0.08(-1.71%)
Apr 20, 2016 4.770 4.880 4.620 4.670 542,668 -0.15(-3.11%)
Apr 19, 2016 4.590 4.830 4.510 4.820 358,375 +0.33(+7.35%)
Apr 18, 2016 4.050 4.530 4.040 4.490 487,103 +0.12(+2.75%)
Apr 15, 2016 4.400 4.430 4.320 4.370 246,111 -0.06(-1.35%)
Apr 14, 2016 4.660 4.690 4.390 4.430 330,378 -0.20(-4.32%)
Apr 13, 2016 4.650 4.750 4.560 4.630 493,617 -0.05(-1.07%)
Apr 12, 2016 4.400 4.930 4.390 4.680 1,251,494 +0.32(+7.34%)
Apr 11, 2016 4.400 4.460 4.330 4.360 761,049 +0.02(+0.46%)
Apr 08, 2016 4.380 4.470 4.280 4.340 790,789 +0.14(+3.33%)
Apr 07, 2016 4.550 4.650 4.140 4.200 1,139,027 -0.41(-8.89%)
Apr 06, 2016 4.590 4.610 4.410 4.610 619,021 +0.20(+4.54%)
Apr 05, 2016 4.450 4.510 4.330 4.410 463,193 -0.10(-2.22%)
Apr 04, 2016 4.870 4.890 4.470 4.510 797,095 -0.32(-6.63%)
Apr 01, 2016 5.120 5.120 4.710 4.830 1,511,786 -0.46(-8.70%)
Mar 31, 2016 5.450 5.490 5.250 5.290 966,502 -0.13(-2.40%)
Mar 30, 2016 5.400 5.520 5.320 5.420 303,692 +0.09(+1.69%)
Mar 29, 2016 5.190 5.370 5.130 5.330 356,208 -0.11(-2.02%)
Mar 28, 2016 5.440 5.570 5.310 5.440 443,217 +0.13(+2.45%)
Mar 24, 2016 5.310 5.310 5.310 0 +0.09(+1.72%)
Mar 23, 2016 5.450 5.450 5.170 5.220 327,284 -0.31(-5.61%)
Mar 22, 2016 5.580 5.640 5.480 5.530 241,208 -0.09(-1.60%)
Mar 21, 2016 5.640 5.720 5.580 5.620 264,428 -0.07(-1.23%)
Mar 18, 2016 5.610 5.710 5.560 5.690 1,431,257 +0.33(+6.16%)
Mar 17, 2016 5.350 5.440 5.330 5.360 417,881 +0.16(+3.08%)
Mar 16, 2016 5.350 5.390 5.180 5.200 1,055,381 -0.05(-0.95%)
Mar 15, 2016 5.440 5.440 5.120 5.250 602,548 -0.28(-5.06%)
Mar 14, 2016 5.640 5.700 5.400 5.530 364,222 -0.22(-3.83%)
Mar 11, 2016 5.920 6.080 5.660 5.750 794,415 -0.08(-1.37%)
Mar 10, 2016 5.600 5.850 5.500 5.830 565,501 +0.24(+4.29%)
Mar 09, 2016 5.380 5.640 5.310 5.590 601,234 +0.34(+6.48%)
Mar 08, 2016 5.430 5.490 5.210 5.250 485,607 -0.22(-4.02%)
Mar 07, 2016 5.300 5.670 5.300 5.470 679,376 +0.19(+3.60%)
Mar 04, 2016 5.220 5.300 5.070 5.280 447,869 +0.17(+3.33%)
Mar 03, 2016 5.100 5.350 5.050 5.110 803,360 -0.06(-1.16%)
Mar 02, 2016 5.240 5.350 5.040 5.170 640,091 -0.07(-1.34%)
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.