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

Birchcliff Energy (TSX: BIR )

6.060 +0.120 (+2.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Oct 31, 2013 7.400 7.500 7.400 7.450 336,627 +0.02(+0.27%)
Oct 30, 2013 7.450 7.510 7.410 7.430 180,174 +0.01(+0.13%)
Oct 29, 2013 7.580 7.580 7.410 7.420 998,043 -0.14(-1.85%)
Oct 28, 2013 7.510 7.600 7.510 7.560 264,825 +0.06(+0.80%)
Oct 25, 2013 7.400 7.550 7.390 7.500 406,472 +0.09(+1.21%)
Oct 24, 2013 7.230 7.420 7.220 7.410 451,618 +0.20(+2.77%)
Oct 23, 2013 7.310 7.330 7.160 7.210 213,626 -0.14(-1.90%)
Oct 22, 2013 7.340 7.420 7.300 7.350 181,274 +0.09(+1.24%)
Oct 21, 2013 7.400 7.480 7.150 7.260 201,678 -0.15(-1.96%)
Oct 18, 2013 7.510 7.510 7.370 7.405 120,331 -0.05(-0.74%)
Oct 17, 2013 7.390 7.620 7.380 7.460 525,893 +0.10(+1.36%)
Oct 16, 2013 7.360 7.400 7.330 7.360 208,285 +0.03(+0.41%)
Oct 15, 2013 7.270 7.350 7.250 7.330 153,069 +0.05(+0.69%)
Oct 11, 2013 7.280 7.280 7.280 0 +0.08(+1.11%)
Oct 10, 2013 7.150 7.230 7.120 7.200 153,228 +0.09(+1.27%)
Oct 09, 2013 6.940 7.130 6.900 7.110 738,791 +0.18(+2.60%)
Oct 08, 2013 7.010 7.070 6.910 6.930 265,732 -0.04(-0.57%)
Oct 07, 2013 7.100 7.110 6.950 6.970 458,062 -0.13(-1.83%)
Oct 04, 2013 6.970 7.150 6.920 7.100 222,899 +0.13(+1.87%)
Oct 03, 2013 7.070 7.080 6.920 6.970 165,537 -0.10(-1.41%)
Oct 02, 2013 7.110 7.120 7.020 7.070 173,325 -0.02(-0.28%)
Oct 01, 2013 7.050 7.130 7.000 7.090 159,561 +0.11(+1.58%)
Sep 27, 2013 6.910 7.000 6.890 6.980 65,201 +0.04(+0.58%)
Sep 26, 2013 6.960 7.080 6.910 6.940 101,095 -0.03(-0.43%)
Sep 25, 2013 7.070 7.080 6.960 6.970 90,908 -0.09(-1.27%)
Sep 24, 2013 7.040 7.060 6.960 7.060 154,897 +0.00(+0.00%)
Sep 23, 2013 7.110 7.140 7.000 7.060 203,404 -0.06(-0.84%)
Sep 20, 2013 7.180 7.180 7.070 7.120 206,007 -0.07(-0.97%)
Sep 19, 2013 7.250 7.480 7.170 7.190 217,158 -0.02(-0.28%)
Sep 18, 2013 7.210 7.310 7.130 7.210 154,056 +0.04(+0.56%)
Sep 17, 2013 7.120 7.220 7.110 7.170 155,916 +0.02(+0.28%)
Sep 16, 2013 7.140 7.160 7.100 7.150 391,128 +0.03(+0.42%)
Sep 13, 2013 7.130 7.170 7.080 7.120 531,042 +0.00(+0.00%)
Sep 12, 2013 7.200 7.270 7.080 7.120 520,561 -0.06(-0.84%)
Sep 11, 2013 7.260 7.260 7.100 7.180 188,840 -0.10(-1.37%)
Sep 10, 2013 7.200 7.310 7.180 7.280 160,779 +0.02(+0.28%)
Sep 09, 2013 7.270 7.320 7.210 7.260 104,290 +0.04(+0.55%)
Sep 06, 2013 7.120 7.260 7.050 7.220 183,590 +0.10(+1.40%)
Sep 05, 2013 7.120 7.180 7.020 7.120 149,313 +0.02(+0.28%)
Sep 04, 2013 7.080 7.100 7.000 7.100 48,018 +0.04(+0.57%)
Sep 03, 2013 7.130 7.170 7.030 7.060 196,776 -0.04(-0.56%)
Aug 30, 2013 7.100 7.100 7.100 0 -0.03(-0.42%)
Aug 29, 2013 7.110 7.140 7.070 7.130 210,257 +0.02(+0.28%)
Aug 28, 2013 7.060 7.150 7.000 7.110 227,906 +0.02(+0.28%)
Aug 27, 2013 7.120 7.200 7.050 7.090 186,622 -0.06(-0.84%)
Aug 26, 2013 7.180 7.190 7.100 7.150 204,766 -0.03(-0.42%)
Aug 23, 2013 7.290 7.330 7.170 7.180 152,048 -0.05(-0.69%)
Aug 22, 2013 7.190 7.300 7.090 7.230 389,867 +0.08(+1.12%)
Aug 21, 2013 7.060 7.230 7.030 7.150 690,022 +0.09(+1.27%)
Aug 20, 2013 7.020 7.110 7.020 7.060 625,952 +0.04(+0.57%)
Aug 19, 2013 7.300 7.300 7.000 7.020 439,111 -0.24(-3.31%)
Aug 16, 2013 7.090 7.300 7.080 7.260 1,061,419 +0.15(+2.11%)
Aug 15, 2013 7.150 7.180 6.990 7.110 235,781 -0.04(-0.56%)
Aug 14, 2013 7.180 7.190 7.100 7.150 70,771 -0.03(-0.42%)
Aug 13, 2013 7.250 7.250 7.100 7.180 203,573 -0.01(-0.14%)
Aug 12, 2013 7.250 7.310 7.030 7.190 217,685 -0.09(-1.24%)
Aug 09, 2013 7.280 7.330 7.240 7.280 135,331 +0.00(+0.00%)
Aug 08, 2013 7.400 7.400 7.190 7.280 334,377 -0.12(-1.62%)
Aug 07, 2013 7.500 7.500 7.310 7.400 294,466 -0.13(-1.73%)
Aug 06, 2013 7.530 7.700 7.500 7.530 201,926 -0.17(-2.21%)
Aug 02, 2013 7.700 7.700 7.700 0 +0.02(+0.26%)
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.