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 (%)
Dec 31, 2013 7.270 7.270 7.270 0 -0.06(-0.82%)
Dec 30, 2013 7.350 7.450 7.300 7.330 322,905 -0.02(-0.27%)
Dec 27, 2013 7.330 7.430 7.260 7.350 238,689 -0.02(-0.27%)
Dec 24, 2013 7.370 7.370 7.370 0 +0.04(+0.55%)
Dec 23, 2013 7.380 7.470 7.250 7.330 302,547 -0.05(-0.68%)
Dec 20, 2013 7.470 7.500 7.360 7.380 252,212 -0.08(-1.07%)
Dec 19, 2013 7.440 7.480 7.390 7.460 280,858 +0.02(+0.27%)
Dec 18, 2013 7.400 7.470 7.330 7.440 240,306 +0.03(+0.40%)
Dec 17, 2013 7.520 7.560 7.370 7.410 319,187 -0.08(-1.07%)
Dec 16, 2013 7.600 7.630 7.400 7.490 284,354 -0.12(-1.58%)
Dec 13, 2013 7.530 7.650 7.500 7.610 160,939 +0.08(+1.06%)
Dec 12, 2013 7.500 7.550 7.430 7.530 291,151 +0.04(+0.53%)
Dec 11, 2013 7.550 7.590 7.420 7.490 265,431 -0.03(-0.40%)
Dec 10, 2013 7.600 7.650 7.490 7.520 121,314 -0.04(-0.53%)
Dec 09, 2013 7.600 7.690 7.520 7.560 309,385 +0.00(+0.00%)
Dec 06, 2013 7.710 7.730 7.550 7.560 190,564 -0.14(-1.82%)
Dec 05, 2013 7.440 7.760 7.410 7.700 507,122 +0.23(+3.08%)
Dec 04, 2013 7.350 7.470 7.290 7.470 1,163,311 +0.11(+1.49%)
Dec 03, 2013 7.320 7.400 7.320 7.360 86,324 +0.04(+0.55%)
Dec 02, 2013 7.360 7.420 7.270 7.320 323,444 -0.02(-0.27%)
Nov 29, 2013 7.370 7.420 7.300 7.340 311,497 -0.02(-0.27%)
Nov 28, 2013 7.460 7.460 7.300 7.360 121,388 -0.09(-1.21%)
Nov 27, 2013 7.470 7.500 7.430 7.450 69,885 -0.02(-0.27%)
Nov 26, 2013 7.510 7.530 7.390 7.470 145,417 -0.01(-0.13%)
Nov 25, 2013 7.430 7.530 7.430 7.480 103,047 +0.04(+0.54%)
Nov 22, 2013 7.370 7.440 7.330 7.440 216,324 +0.05(+0.68%)
Nov 21, 2013 7.260 7.400 7.260 7.390 211,977 +0.12(+1.65%)
Nov 20, 2013 7.350 7.370 7.250 7.270 231,364 -0.10(-1.36%)
Nov 19, 2013 7.420 7.420 7.280 7.370 198,739 -0.08(-1.07%)
Nov 18, 2013 7.540 7.560 7.410 7.450 282,686 -0.12(-1.59%)
Nov 15, 2013 7.420 7.570 7.420 7.570 472,092 +0.14(+1.88%)
Nov 14, 2013 7.260 7.510 7.260 7.430 684,612 +0.31(+4.35%)
Nov 12, 2013 7.170 7.180 7.090 7.120 225,158 -0.03(-0.42%)
Nov 11, 2013 7.190 7.260 7.150 7.150 33,806 -0.05(-0.69%)
Nov 08, 2013 7.250 7.370 7.190 7.200 336,351 -0.06(-0.83%)
Nov 07, 2013 7.380 7.400 7.220 7.260 120,323 -0.09(-1.22%)
Nov 06, 2013 7.460 7.520 7.340 7.350 63,594 -0.07(-0.94%)
Nov 05, 2013 7.440 7.440 7.350 7.420 351,013 -0.05(-0.67%)
Nov 04, 2013 7.470 7.530 7.430 7.470 482,031 -0.03(-0.40%)
Nov 01, 2013 7.480 7.510 7.400 7.500 338,550 +0.05(+0.67%)
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%)
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.