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

Birchcliff Energy (TSX: BIR )

6.040 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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 (%)
Jan 29, 2010 9.260 9.330 9.000 9.100 229,352 -0.14(-1.52%)
Jan 28, 2010 9.500 9.670 9.200 9.240 422,918 -0.13(-1.39%)
Jan 27, 2010 9.620 9.790 9.330 9.370 210,500 -0.35(-3.60%)
Jan 26, 2010 9.620 9.790 9.320 9.720 395,266 -0.04(-0.41%)
Jan 25, 2010 9.700 9.910 9.630 9.760 171,330 +0.06(+0.62%)
Jan 22, 2010 9.600 9.940 9.600 9.700 390,760 -0.02(-0.21%)
Jan 21, 2010 9.620 9.750 9.570 9.720 460,329 +0.07(+0.73%)
Jan 20, 2010 9.650 9.690 9.400 9.650 215,657 -0.08(-0.82%)
Jan 19, 2010 9.780 9.850 9.650 9.730 163,969 -0.15(-1.52%)
Jan 18, 2010 9.630 9.900 9.630 9.880 130,597 +0.15(+1.54%)
Jan 15, 2010 9.820 9.990 9.610 9.730 352,610 -0.18(-1.82%)
Jan 14, 2010 9.740 9.960 9.710 9.910 206,473 +0.17(+1.75%)
Jan 13, 2010 9.640 9.840 9.560 9.740 220,010 +0.03(+0.31%)
Jan 12, 2010 9.860 9.860 9.310 9.710 553,499 -0.29(-2.90%)
Jan 11, 2010 10.34 10.63 9.920 10.00 1,002,270 -0.17(-1.67%)
Jan 08, 2010 9.550 10.38 9.550 10.17 1,005,514 +0.62(+6.49%)
Jan 07, 2010 9.660 9.660 9.350 9.550 176,048 -0.11(-1.14%)
Jan 06, 2010 9.530 9.760 9.500 9.660 272,360 +0.15(+1.58%)
Jan 05, 2010 9.640 9.680 9.400 9.510 263,079 -0.04(-0.42%)
Jan 04, 2010 9.560 9.950 9.450 9.550 286,268 +0.10(+1.06%)
Dec 31, 2009 9.450 9.450 9.450 0 +0.15(+1.61%)
Dec 30, 2009 9.060 9.330 9.060 9.300 82,135 +0.15(+1.64%)
Dec 29, 2009 9.060 9.460 9.050 9.150 210,309 +0.12(+1.33%)
Dec 24, 2009 8.800 9.130 8.800 9.030 77,344 +0.13(+1.46%)
Dec 23, 2009 8.620 8.960 8.620 8.900 363,824 +0.21(+2.42%)
Dec 22, 2009 8.600 8.700 8.360 8.690 141,684 +0.03(+0.35%)
Dec 21, 2009 8.430 8.800 8.430 8.660 176,634 +0.26(+3.10%)
Dec 18, 2009 8.490 8.490 8.280 8.400 322,507 +0.08(+0.96%)
Dec 17, 2009 8.210 8.490 8.210 8.320 255,986 -0.03(-0.36%)
Dec 16, 2009 8.240 8.380 8.220 8.350 236,927 +0.09(+1.09%)
Dec 15, 2009 7.980 8.330 7.960 8.260 344,781 +0.28(+3.51%)
Dec 14, 2009 7.730 8.140 7.860 7.980 441,403 +0.39(+5.14%)
Dec 11, 2009 7.800 7.890 7.590 7.590 117,032 -0.16(-2.06%)
Dec 10, 2009 7.210 7.770 7.200 7.750 358,599 +0.52(+7.19%)
Dec 09, 2009 7.320 7.380 7.160 7.230 114,873 +0.00(+0.00%)
Dec 08, 2009 7.400 7.470 7.220 7.230 135,587 -0.12(-1.63%)
Dec 07, 2009 7.210 7.480 7.190 7.350 203,381 +0.17(+2.37%)
Dec 04, 2009 7.400 7.500 7.180 7.180 167,148 -0.16(-2.18%)
Dec 03, 2009 7.430 7.460 7.280 7.340 301,390 -0.01(-0.14%)
Dec 02, 2009 7.500 7.500 7.310 7.350 321,048 -0.10(-1.34%)
Dec 01, 2009 7.620 7.680 7.390 7.450 202,052 -0.02(-0.27%)
Nov 30, 2009 7.620 7.680 7.410 7.470 198,280 -0.15(-1.97%)
Nov 27, 2009 7.500 7.640 7.440 7.620 176,101 +0.07(+0.93%)
Nov 26, 2009 7.720 7.720 7.520 7.550 90,510 -0.17(-2.20%)
Nov 25, 2009 7.710 7.800 7.620 7.720 183,741 +0.02(+0.26%)
Nov 24, 2009 7.700 7.700 7.500 7.700 217,389 +0.03(+0.39%)
Nov 23, 2009 7.580 7.770 7.580 7.670 492,295 +0.20(+2.68%)
Nov 20, 2009 7.500 7.550 7.460 7.470 332,187 -0.08(-1.06%)
Nov 19, 2009 7.560 7.620 7.460 7.550 566,776 -0.08(-1.05%)
Nov 18, 2009 7.750 7.750 7.520 7.630 542,813 -0.05(-0.65%)
Nov 17, 2009 7.700 7.770 7.600 7.680 419,991 -0.02(-0.26%)
Nov 16, 2009 7.680 7.700 7.530 7.700 274,750 +0.12(+1.58%)
Nov 13, 2009 7.650 7.740 7.580 7.580 549,623 -0.03(-0.39%)
Nov 12, 2009 7.780 7.840 7.550 7.610 381,044 -0.25(-3.18%)
Nov 11, 2009 7.900 7.970 7.820 7.860 230,889 +0.03(+0.38%)
Nov 10, 2009 7.780 7.940 7.760 7.830 381,840 +0.01(+0.13%)
Nov 09, 2009 7.940 8.170 7.750 7.820 318,477 +0.14(+1.82%)
Nov 06, 2009 7.690 7.840 7.570 7.680 219,822 -0.03(-0.39%)
Nov 05, 2009 7.600 7.710 7.530 7.710 261,229 +0.21(+2.80%)
Nov 04, 2009 7.400 7.710 7.400 7.500 271,896 +0.15(+2.04%)
Nov 03, 2009 7.100 7.380 7.100 7.350 297,747 +0.19(+2.65%)
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.