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

Birchcliff Energy (TSX: BIR )

6.060 UNCHANGED
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 (%)
May 28, 2024 5.940 6.100 5.930 6.060 1,250,907 +0.12(+2.02%)
May 27, 2024 5.900 5.960 5.870 5.940 252,813 +0.08(+1.37%)
May 24, 2024 5.840 5.940 5.830 5.860 892,446 +0.03(+0.51%)
May 23, 2024 5.980 6.060 5.810 5.830 879,670 -0.13(-2.18%)
May 22, 2024 5.940 6.010 5.870 5.960 1,235,850 -0.02(-0.33%)
May 21, 2024 5.990 6.070 5.870 5.980 1,407,616 -0.04(-0.66%)
May 17, 2024 6.020 0 +0.00(+0.00%)
May 16, 2024 5.750 6.050 5.650 6.020 1,591,041 +0.15(+2.56%)
May 15, 2024 5.760 5.890 5.650 5.870 975,505 +0.10(+1.73%)
May 14, 2024 5.750 5.830 5.710 5.770 1,047,596 -0.03(-0.52%)
May 13, 2024 5.710 5.820 5.680 5.800 447,667 +0.12(+2.11%)
May 10, 2024 5.850 5.880 5.660 5.680 1,223,517 -0.15(-2.57%)
May 09, 2024 5.790 5.950 5.740 5.830 969,969 +0.04(+0.69%)
May 08, 2024 5.800 5.810 5.660 5.790 995,858 -0.05(-0.86%)
May 07, 2024 5.830 5.920 5.760 5.840 738,231 +0.01(+0.17%)
May 06, 2024 5.630 5.880 5.610 5.830 1,405,128 +0.23(+4.11%)
May 03, 2024 5.550 5.620 5.500 5.600 806,316 +0.08(+1.45%)
May 02, 2024 5.480 5.580 5.400 5.520 861,175 +0.05(+0.91%)
May 01, 2024 5.650 5.660 5.450 5.470 946,137 -0.19(-3.36%)
Apr 30, 2024 5.750 5.830 5.630 5.660 795,507 -0.11(-1.91%)
Apr 29, 2024 5.640 5.810 5.620 5.770 1,048,669 +0.10(+1.76%)
Apr 26, 2024 5.680 5.730 5.610 5.670 485,867 +0.00(+0.00%)
Apr 25, 2024 5.620 5.690 5.530 5.670 609,314 -0.02(-0.35%)
Apr 24, 2024 5.680 5.720 5.620 5.690 533,150 -0.03(-0.52%)
Apr 23, 2024 5.540 5.730 5.490 5.720 689,122 +0.16(+2.88%)
Apr 22, 2024 5.650 5.670 5.520 5.560 1,037,857 -0.09(-1.59%)
Apr 19, 2024 5.470 5.910 5.450 5.650 3,187,839 +0.20(+3.67%)
Apr 18, 2024 5.550 5.560 5.410 5.450 866,856 -0.11(-1.98%)
Apr 17, 2024 5.300 5.620 5.260 5.560 2,717,164 +0.24(+4.51%)
Apr 16, 2024 5.350 5.350 5.210 5.320 1,265,424 -0.06(-1.12%)
Apr 15, 2024 5.530 5.550 5.350 5.380 1,066,232 -0.17(-3.06%)
Apr 12, 2024 5.580 5.670 5.520 5.550 1,460,068 +0.03(+0.54%)
Apr 11, 2024 5.570 5.600 5.470 5.520 2,102,503 -0.09(-1.60%)
Apr 10, 2024 5.490 5.640 5.350 5.610 1,540,197 +0.07(+1.26%)
Apr 09, 2024 5.390 5.580 5.370 5.540 1,155,344 +0.16(+2.97%)
Apr 08, 2024 5.410 5.420 5.330 5.380 1,314,367 -0.03(-0.55%)
Apr 05, 2024 5.390 5.500 5.370 5.410 1,651,300 +0.03(+0.56%)
Apr 04, 2024 5.510 5.540 5.330 5.380 1,756,337 -0.13(-2.36%)
Apr 03, 2024 5.360 5.530 5.340 5.510 1,615,664 +0.19(+3.57%)
Apr 02, 2024 5.370 5.380 5.280 5.320 1,028,119 -0.01(-0.19%)
Apr 01, 2024 5.360 5.400 5.280 5.330 1,341,283 -0.01(-0.19%)
Mar 28, 2024 5.340 0 +0.03(+0.56%)
Mar 27, 2024 5.180 5.340 5.160 5.310 1,273,893 +0.12(+2.31%)
Mar 26, 2024 5.220 5.230 5.160 5.190 1,041,314 +0.00(+0.00%)
Mar 25, 2024 5.130 5.250 5.130 5.190 640,220 +0.06(+1.17%)
Mar 22, 2024 5.300 5.320 5.120 5.130 1,340,353 -0.20(-3.75%)
Mar 21, 2024 5.310 5.420 5.300 5.330 991,945 -0.05(-0.93%)
Mar 20, 2024 5.460 5.470 5.340 5.380 909,748 -0.01(-0.19%)
Mar 19, 2024 5.300 5.430 5.300 5.390 1,119,519 +0.06(+1.13%)
Mar 18, 2024 5.320 5.400 5.290 5.330 1,153,508 +0.03(+0.57%)
Mar 15, 2024 5.260 5.460 5.260 5.300 3,354,428 +0.00(+0.00%)
Mar 14, 2024 5.490 5.550 5.270 5.300 2,349,978 -0.20(-3.64%)
Mar 13, 2024 5.540 5.620 5.480 5.500 711,926 +0.01(+0.18%)
Mar 12, 2024 5.500 5.550 5.420 5.490 811,847 -0.02(-0.36%)
Mar 11, 2024 5.520 5.560 5.460 5.510 988,025 -0.01(-0.18%)
Mar 08, 2024 5.530 5.590 5.500 5.520 1,105,592 +0.00(+0.00%)
Mar 07, 2024 5.500 5.590 5.480 5.520 936,692 -0.08(-1.43%)
Mar 06, 2024 5.710 5.750 5.540 5.600 1,169,769 -0.11(-1.93%)
Mar 05, 2024 5.600 5.780 5.540 5.710 1,666,679 +0.07(+1.24%)
Mar 04, 2024 5.590 5.720 5.580 5.640 1,162,392 +0.10(+1.81%)
Mar 01, 2024 5.440 5.560 5.410 5.540 868,481 +0.14(+2.59%)
Feb 29, 2024 5.340 5.440 5.320 5.400 1,484,105 +0.06(+1.12%)
Feb 28, 2024 5.350 5.410 5.300 5.340 520,444 +0.01(+0.19%)
Feb 27, 2024 5.290 5.380 5.280 5.330 1,568,280 +0.08(+1.52%)
Feb 26, 2024 5.280 5.330 5.190 5.250 1,114,979 -0.04(-0.76%)
Feb 23, 2024 5.290 5.310 5.180 5.290 716,329 -0.06(-1.12%)
Feb 22, 2024 5.380 5.420 5.300 5.350 781,928 -0.06(-1.11%)
Feb 21, 2024 5.270 5.580 5.270 5.410 2,911,982 +0.19(+3.64%)
Feb 20, 2024 5.280 5.300 5.150 5.220 1,139,717 -0.09(-1.69%)
Feb 16, 2024 5.310 0 +0.12(+2.31%)
Feb 15, 2024 4.820 5.210 4.820 5.190 2,756,881 +0.37(+7.68%)
Feb 14, 2024 5.010 5.070 4.790 4.820 1,931,986 -0.14(-2.82%)
Feb 13, 2024 5.150 5.160 4.880 4.960 2,402,231 -0.19(-3.69%)
Feb 12, 2024 5.240 5.270 5.120 5.150 1,311,529 -0.10(-1.90%)
Feb 09, 2024 5.350 5.380 5.200 5.250 1,174,896 -0.10(-1.87%)
Feb 08, 2024 5.100 5.490 5.100 5.350 3,004,450 +0.25(+4.90%)
Feb 07, 2024 4.700 5.110 4.660 5.100 2,682,361 +0.45(+9.68%)
Feb 06, 2024 4.640 4.710 4.610 4.650 835,214 +0.01(+0.22%)
Feb 05, 2024 4.800 4.800 4.610 4.640 1,396,379 -0.20(-4.13%)
Feb 02, 2024 4.950 5.010 4.820 4.840 1,313,247 -0.12(-2.42%)
Feb 01, 2024 5.070 5.110 4.960 4.960 1,361,762 -0.14(-2.75%)
Jan 31, 2024 5.150 5.190 5.070 5.100 1,064,301 -0.05(-0.97%)
Jan 30, 2024 5.180 5.240 5.090 5.150 1,154,271 -0.10(-1.90%)
Jan 29, 2024 5.280 5.300 5.160 5.250 1,266,293 -0.08(-1.50%)
Jan 26, 2024 5.320 5.350 5.210 5.330 1,007,240 -0.02(-0.37%)
Jan 25, 2024 5.280 5.350 5.250 5.350 1,153,760 +0.10(+1.90%)
Jan 24, 2024 5.170 5.280 5.160 5.250 1,423,571 +0.15(+2.94%)
Jan 23, 2024 5.060 5.230 5.050 5.100 1,708,703 +0.03(+0.59%)
Jan 22, 2024 4.900 5.100 4.800 5.070 2,304,518 +0.13(+2.63%)
Jan 19, 2024 5.120 5.180 4.770 4.940 5,817,211 -0.28(-5.36%)
Jan 18, 2024 5.250 5.280 4.950 5.220 6,883,988 -0.52(-9.06%)
Jan 17, 2024 5.750 5.790 5.690 5.740 1,683,299 -0.09(-1.54%)
Jan 16, 2024 6.020 6.020 5.760 5.830 2,723,465 -0.25(-4.11%)
Jan 15, 2024 6.050 6.090 5.960 6.080 686,570 +0.00(+0.00%)
Jan 12, 2024 5.950 6.100 5.920 6.080 3,089,731 +0.26(+4.47%)
Jan 11, 2024 5.710 5.820 5.640 5.820 1,317,844 +0.14(+2.46%)
Jan 10, 2024 5.800 5.880 5.610 5.680 3,747,735 -0.23(-3.89%)
Jan 09, 2024 5.830 6.000 5.740 5.910 1,793,861 +0.13(+2.25%)
Jan 08, 2024 5.750 5.780 5.630 5.780 1,333,941 -0.08(-1.37%)
Jan 05, 2024 5.870 5.880 5.770 5.860 981,503 +0.00(+0.00%)
Jan 04, 2024 5.930 5.970 5.810 5.860 1,152,403 +0.01(+0.17%)
Jan 03, 2024 5.670 5.850 5.620 5.850 1,370,998 +0.18(+3.17%)
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.