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

Birchcliff Energy (TSX: BIR )

5.980 -0.040 (-0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 29, 2015 7.700 8.010 7.700 7.910 471,193 +0.21(+2.73%)
May 28, 2015 7.860 7.910 7.600 7.700 264,312 -0.13(-1.66%)
May 27, 2015 8.080 8.080 7.690 7.830 229,460 -0.29(-3.57%)
May 26, 2015 8.200 8.260 8.050 8.120 164,115 -0.22(-2.64%)
May 25, 2015 8.390 8.390 8.260 8.340 74,554 +0.01(+0.12%)
May 22, 2015 8.000 8.350 7.865 8.330 252,993 +0.15(+1.83%)
May 21, 2015 7.900 8.280 7.900 8.180 612,624 +0.35(+4.47%)
May 20, 2015 7.860 7.970 7.710 7.830 340,630 +0.09(+1.16%)
May 19, 2015 8.110 8.300 7.680 7.740 545,646 -0.31(-3.85%)
May 15, 2015 8.050 8.050 8.050 0 -0.07(-0.86%)
May 14, 2015 8.250 8.660 8.250 8.120 473,121 -0.12(-1.46%)
May 13, 2015 8.300 8.370 8.080 8.240 195,335 +0.00(+0.00%)
May 12, 2015 8.260 8.550 8.190 8.240 249,765 +0.09(+1.10%)
May 11, 2015 8.310 8.310 8.030 8.150 150,442 -0.14(-1.69%)
May 08, 2015 7.900 8.380 7.790 8.290 460,872 +0.53(+6.83%)
May 07, 2015 8.300 8.300 7.700 7.760 544,137 -0.49(-5.94%)
May 06, 2015 8.700 8.700 8.160 8.250 471,918 -0.61(-6.88%)
May 05, 2015 9.210 9.340 8.810 8.860 574,484 -0.24(-2.64%)
May 04, 2015 8.950 9.160 8.950 9.100 755,194 +0.18(+2.02%)
May 01, 2015 8.600 9.010 8.570 8.920 480,965 +0.20(+2.29%)
Apr 30, 2015 8.540 8.740 8.210 8.720 383,834 +0.17(+1.99%)
Apr 29, 2015 8.150 8.620 8.150 8.550 555,711 +0.37(+4.52%)
Apr 28, 2015 8.020 8.390 8.010 8.180 308,394 +0.06(+0.74%)
Apr 27, 2015 8.100 8.160 8.000 8.120 287,752 +0.00(+0.00%)
Apr 24, 2015 8.200 8.200 7.940 8.120 210,915 -0.05(-0.61%)
Apr 23, 2015 7.770 8.260 7.770 8.170 527,290 +0.32(+4.08%)
Apr 22, 2015 7.980 8.040 7.780 7.850 298,458 -0.11(-1.38%)
Apr 21, 2015 8.030 8.110 7.810 7.960 397,880 -0.07(-0.87%)
Apr 20, 2015 8.090 8.320 8.020 8.030 459,844 -0.01(-0.12%)
Apr 17, 2015 7.870 8.130 7.700 8.040 390,429 +0.09(+1.13%)
Apr 16, 2015 7.700 8.270 7.600 7.950 478,096 +0.22(+2.85%)
Apr 15, 2015 7.240 7.820 7.240 7.730 603,223 +0.54(+7.51%)
Apr 14, 2015 7.120 7.270 7.120 7.190 335,767 +0.10(+1.41%)
Apr 13, 2015 7.180 7.240 7.080 7.090 275,380 -0.01(-0.14%)
Apr 10, 2015 7.190 7.320 7.040 7.100 287,416 -0.08(-1.11%)
Apr 09, 2015 7.180 7.300 7.140 7.180 169,325 +0.01(+0.14%)
Apr 08, 2015 7.350 7.370 7.030 7.170 217,129 -0.24(-3.24%)
Apr 07, 2015 7.050 7.560 7.040 7.410 375,770 +0.42(+6.01%)
Apr 06, 2015 6.890 7.080 6.850 6.990 232,428 +0.19(+2.79%)
Apr 02, 2015 6.800 6.800 6.800 0 +0.06(+0.89%)
Apr 01, 2015 6.790 6.800 6.570 6.740 171,944 -0.04(-0.59%)
Mar 31, 2015 6.700 6.820 6.640 6.780 153,436 +0.00(+0.00%)
Mar 30, 2015 6.820 7.000 6.770 6.780 289,527 -0.09(-1.31%)
Mar 27, 2015 6.810 6.970 6.670 6.870 300,559 -0.01(-0.15%)
Mar 26, 2015 6.850 6.950 6.730 6.880 480,561 +0.14(+2.08%)
Mar 25, 2015 6.590 6.820 6.580 6.740 620,846 +0.20(+3.06%)
Mar 24, 2015 6.640 6.650 6.450 6.540 322,334 -0.07(-1.06%)
Mar 23, 2015 6.660 6.870 6.600 6.610 156,680 +0.04(+0.61%)
Mar 20, 2015 6.610 6.790 6.540 6.570 322,228 +0.07(+1.08%)
Mar 19, 2015 6.840 7.040 6.460 6.500 404,529 -0.44(-6.34%)
Mar 18, 2015 6.400 6.960 6.320 6.940 394,884 +0.49(+7.60%)
Mar 17, 2015 6.070 6.480 6.040 6.450 314,720 +0.38(+6.26%)
Mar 16, 2015 6.050 6.100 5.990 6.070 299,570 -0.13(-2.10%)
Mar 13, 2015 6.250 6.250 6.060 6.200 285,081 -0.07(-1.12%)
Mar 12, 2015 6.400 6.420 6.220 6.270 210,257 -0.06(-0.95%)
Mar 11, 2015 6.310 6.360 6.260 6.330 138,894 +0.06(+0.96%)
Mar 10, 2015 6.310 6.410 6.250 6.270 311,170 -0.09(-1.42%)
Mar 09, 2015 6.690 6.720 6.310 6.360 471,266 -0.43(-6.33%)
Mar 06, 2015 6.880 7.030 6.740 6.790 213,614 -0.18(-2.58%)
Mar 05, 2015 6.930 7.010 6.860 6.970 181,206 +0.02(+0.29%)
Mar 04, 2015 6.860 6.670 6.950 277,809 +0.09(+1.31%)
Mar 03, 2015 6.830 6.880 6.680 6.860 360,756 +0.09(+1.33%)
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.