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, 2018 3.040 3.040 3.040 0 +0.06(+2.01%)
Dec 28, 2018 2.670 3.050 2.670 2.980 4,270,585 +0.34(+12.88%)
Dec 27, 2018 2.690 2.760 2.570 2.640 2,345,200 +0.02(+0.76%)
Dec 24, 2018 2.620 2.620 2.620 0 -0.15(-5.42%)
Dec 21, 2018 2.810 2.840 2.750 2.770 2,550,558 -0.03(-1.07%)
Dec 20, 2018 2.700 2.840 2.700 2.800 5,961,747 +0.04(+1.45%)
Dec 19, 2018 2.750 2.830 2.710 2.760 6,600,662 +0.04(+1.47%)
Dec 18, 2018 2.840 2.860 2.720 2.720 3,709,898 -0.14(-4.90%)
Dec 17, 2018 2.990 3.000 2.820 2.860 1,321,629 -0.13(-4.35%)
Dec 14, 2018 3.040 3.100 2.930 2.990 1,488,598 -0.08(-2.61%)
Dec 13, 2018 3.320 3.320 3.030 3.070 1,607,777 -0.22(-6.69%)
Dec 12, 2018 3.310 3.400 3.230 3.290 698,883 +0.04(+1.23%)
Dec 11, 2018 3.290 3.320 3.150 3.250 653,919 -0.01(-0.31%)
Dec 10, 2018 3.280 3.300 3.160 3.260 827,184 -0.04(-1.21%)
Dec 07, 2018 3.460 3.530 3.280 3.300 1,271,570 -0.05(-1.49%)
Dec 06, 2018 3.370 3.400 3.250 3.350 947,459 -0.11(-3.18%)
Dec 05, 2018 3.560 3.590 3.420 3.460 761,906 -0.08(-2.26%)
Dec 04, 2018 3.600 3.720 3.510 3.540 1,079,575 +0.00(+0.00%)
Dec 03, 2018 3.990 3.990 3.500 3.540 1,220,022 +0.01(+0.28%)
Nov 30, 2018 3.580 3.620 3.490 3.530 1,092,847 -0.08(-2.22%)
Nov 29, 2018 3.550 3.690 3.510 3.610 723,365 +0.07(+1.98%)
Nov 28, 2018 3.520 3.660 3.500 3.540 952,103 -0.01(-0.28%)
Nov 27, 2018 3.740 3.740 3.450 3.550 1,405,374 -0.20(-5.33%)
Nov 26, 2018 3.980 4.050 3.730 3.750 1,483,088 -0.18(-4.58%)
Nov 23, 2018 4.000 4.040 3.810 3.930 978,943 -0.20(-4.84%)
Nov 22, 2018 4.090 4.160 4.010 4.130 285,953 +0.08(+1.98%)
Nov 21, 2018 4.040 4.100 4.010 4.050 622,898 +0.11(+2.79%)
Nov 20, 2018 4.020 4.060 3.880 3.940 760,238 -0.19(-4.60%)
Nov 19, 2018 3.970 4.200 3.880 4.130 1,013,160 +0.19(+4.82%)
Nov 16, 2018 4.010 4.080 3.900 3.940 660,149 -0.04(-1.01%)
Nov 15, 2018 4.020 4.050 3.890 3.980 2,008,515 -0.04(-1.00%)
Nov 14, 2018 4.010 4.120 3.850 4.020 1,035,717 +0.12(+3.08%)
Nov 13, 2018 4.050 4.170 3.850 3.900 1,282,634 -0.14(-3.47%)
Nov 12, 2018 4.320 4.380 3.990 4.040 1,432,511 -0.23(-5.39%)
Nov 09, 2018 4.170 4.350 4.070 4.270 3,615,262 -0.01(-0.23%)
Nov 08, 2018 4.430 4.430 4.240 4.280 447,021 -0.14(-3.17%)
Nov 07, 2018 4.620 4.640 4.410 4.420 385,838 -0.13(-2.86%)
Nov 06, 2018 4.490 4.610 4.450 4.550 1,267,531 +0.11(+2.48%)
Nov 05, 2018 4.250 4.490 4.240 4.440 1,542,825 +0.34(+8.29%)
Nov 02, 2018 4.110 4.170 4.050 4.100 879,562 +0.00(+0.00%)
Nov 01, 2018 4.160 4.230 4.030 4.100 1,287,163 -0.05(-1.20%)
Oct 31, 2018 4.140 4.310 4.060 4.150 1,211,654 +0.06(+1.47%)
Oct 30, 2018 4.100 4.250 4.010 4.090 916,291 -0.05(-1.21%)
Oct 29, 2018 4.410 4.510 4.060 4.140 732,529 -0.30(-6.76%)
Oct 26, 2018 4.450 4.620 4.330 4.440 790,132 -0.09(-1.99%)
Oct 25, 2018 4.260 4.610 4.260 4.530 1,563,327 +0.31(+7.35%)
Oct 24, 2018 4.560 4.630 4.180 4.220 868,131 -0.30(-6.64%)
Oct 23, 2018 4.450 4.560 4.310 4.520 920,662 +0.01(+0.22%)
Oct 22, 2018 4.540 4.580 4.470 4.510 364,402 -0.04(-0.88%)
Oct 19, 2018 4.550 4.630 4.540 4.550 870,766 +0.05(+1.11%)
Oct 18, 2018 4.800 4.800 4.420 4.500 1,557,475 -0.32(-6.64%)
Oct 17, 2018 4.960 5.010 4.810 4.820 1,070,832 -0.16(-3.21%)
Oct 16, 2018 4.810 5.020 4.770 4.980 1,209,689 +0.17(+3.53%)
Oct 15, 2018 4.890 4.890 4.760 4.810 441,002 +0.00(+0.00%)
Oct 12, 2018 4.890 4.930 4.770 4.810 781,641 +0.01(+0.21%)
Oct 11, 2018 4.860 4.950 4.780 4.800 1,156,067 -0.13(-2.64%)
Oct 10, 2018 5.120 5.130 4.890 4.930 1,011,243 -0.18(-3.52%)
Oct 09, 2018 5.000 5.110 4.940 5.110 1,550,658 +0.20(+4.07%)
Oct 05, 2018 4.910 4.910 4.910 0 -0.13(-2.58%)
Oct 04, 2018 5.050 5.190 4.980 5.040 1,584,774 -0.05(-0.98%)
Oct 03, 2018 4.940 5.160 4.890 5.090 1,154,569 +0.19(+3.88%)
Oct 02, 2018 5.110 5.120 4.860 4.900 1,643,096 -0.18(-3.54%)
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.