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 31, 2017 6.180 6.380 6.100 6.360 930,423 +0.01(+0.16%)
May 30, 2017 6.530 6.530 6.260 6.350 1,096,152 -0.23(-3.50%)
May 29, 2017 6.550 6.630 6.500 6.580 161,308 +0.01(+0.15%)
May 26, 2017 6.550 6.580 6.470 6.570 245,151 +0.06(+0.92%)
May 25, 2017 6.630 6.760 6.470 6.510 1,302,606 -0.15(-2.25%)
May 24, 2017 6.710 6.710 6.540 6.660 756,954 -0.07(-1.04%)
May 23, 2017 6.890 6.890 6.690 6.730 379,753 -0.08(-1.17%)
May 19, 2017 6.700 6.850 6.630 6.810 875,303 +0.19(+2.87%)
May 18, 2017 6.600 6.660 6.500 6.620 675,739 -0.02(-0.30%)
May 17, 2017 6.820 6.870 6.600 6.640 942,865 -0.17(-2.50%)
May 16, 2017 6.980 7.040 6.790 6.810 1,032,970 -0.12(-1.73%)
May 15, 2017 6.980 6.980 6.780 6.930 732,653 +0.16(+2.36%)
May 12, 2017 6.940 6.960 6.750 6.770 703,758 -0.14(-2.03%)
May 11, 2017 7.140 7.140 6.820 6.910 1,883,471 -0.10(-1.43%)
May 10, 2017 6.820 7.120 6.670 7.010 1,178,929 +0.29(+4.32%)
May 09, 2017 6.800 6.890 6.690 6.720 807,372 -0.11(-1.61%)
May 08, 2017 6.730 6.850 6.570 6.830 610,549 +0.12(+1.79%)
May 05, 2017 6.460 6.780 6.460 6.710 1,172,870 +0.28(+4.35%)
May 04, 2017 6.650 6.650 6.300 6.430 1,111,478 -0.25(-3.74%)
May 03, 2017 6.700 6.700 6.540 6.680 921,638 +0.00(+0.00%)
May 02, 2017 6.790 6.940 6.650 6.680 828,908 -0.15(-2.20%)
May 01, 2017 7.010 7.010 6.740 6.830 610,087 -0.18(-2.57%)
Apr 28, 2017 7.080 7.210 6.970 7.010 541,782 -0.04(-0.57%)
Apr 27, 2017 7.050 7.080 6.750 7.050 597,360 -0.04(-0.56%)
Apr 26, 2017 7.090 7.340 7.070 7.090 598,543 -0.05(-0.70%)
Apr 25, 2017 7.030 7.170 6.960 7.140 969,370 +0.10(+1.42%)
Apr 24, 2017 7.140 7.250 7.010 7.040 793,459 -0.05(-0.71%)
Apr 21, 2017 7.160 7.200 7.040 7.090 1,092,159 -0.08(-1.12%)
Apr 20, 2017 7.380 7.420 7.140 7.170 779,199 -0.16(-2.18%)
Apr 19, 2017 7.550 7.560 7.250 7.330 829,335 -0.20(-2.66%)
Apr 18, 2017 7.460 7.680 7.460 7.530 352,092 -0.03(-0.40%)
Apr 17, 2017 7.510 7.630 7.430 7.560 367,728 +0.08(+1.07%)
Apr 13, 2017 7.840 7.890 7.470 7.480 862,939 -0.30(-3.86%)
Apr 12, 2017 7.930 7.970 7.760 7.780 503,006 -0.08(-1.02%)
Apr 11, 2017 7.790 7.930 7.730 7.860 678,651 -0.01(-0.13%)
Apr 10, 2017 7.980 7.980 7.820 7.870 561,310 +0.02(+0.25%)
Apr 07, 2017 7.980 7.980 7.820 7.850 481,365 -0.11(-1.38%)
Apr 06, 2017 7.990 8.000 7.890 7.960 561,259 +0.07(+0.89%)
Apr 05, 2017 8.100 8.170 7.870 7.890 1,048,641 -0.11(-1.38%)
Apr 04, 2017 7.800 8.020 7.770 8.000 2,371,052 +0.26(+3.36%)
Apr 03, 2017 7.630 7.740 7.590 7.740 1,565,097 +0.18(+2.38%)
Mar 31, 2017 7.580 7.680 7.530 7.560 966,026 +0.02(+0.27%)
Mar 30, 2017 7.630 7.785 7.500 7.540 1,506,396 -0.10(-1.31%)
Mar 29, 2017 7.400 7.680 7.360 7.640 2,195,689 +0.23(+3.10%)
Mar 28, 2017 7.400 7.530 7.330 7.410 2,242,596 +0.00(+0.00%)
Mar 27, 2017 7.030 7.420 6.850 7.410 1,404,112 +0.34(+4.81%)
Mar 24, 2017 7.210 7.220 6.840 7.070 1,057,090 -0.13(-1.81%)
Mar 23, 2017 6.620 7.240 6.620 7.200 1,777,548 +0.54(+8.11%)
Mar 22, 2017 6.600 6.780 6.400 6.660 2,460,543 -0.02(-0.30%)
Mar 21, 2017 6.780 6.890 6.650 6.680 1,350,833 -0.01(-0.15%)
Mar 20, 2017 6.620 6.860 6.600 6.690 831,173 +0.01(+0.15%)
Mar 17, 2017 6.860 6.870 6.680 6.680 503,904 -0.12(-1.76%)
Mar 16, 2017 6.990 6.990 6.760 6.800 1,050,168 -0.07(-1.02%)
Mar 15, 2017 6.630 6.930 6.580 6.870 741,689 +0.31(+4.73%)
Mar 14, 2017 6.790 6.790 6.490 6.560 1,268,575 -0.27(-3.95%)
Mar 13, 2017 6.890 7.000 6.820 6.830 776,497 -0.03(-0.44%)
Mar 10, 2017 6.910 6.950 6.820 6.860 1,046,636 +0.05(+0.73%)
Mar 09, 2017 6.760 6.920 6.500 6.810 3,338,166 +0.03(+0.44%)
Mar 08, 2017 7.070 7.230 6.750 6.780 821,761 -0.30(-4.24%)
Mar 07, 2017 7.030 7.180 6.920 7.080 1,023,943 +0.08(+1.14%)
Mar 06, 2017 6.900 7.040 6.810 7.000 2,496,542 +0.12(+1.74%)
Mar 03, 2017 7.060 7.095 6.830 6.880 2,865,728 -0.14(-1.99%)
Mar 02, 2017 7.280 7.280 6.970 7.020 1,007,319 -0.35(-4.75%)
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.