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, 2019 2.590 2.590 2.590 0 +0.07(+2.78%)
Dec 30, 2019 2.530 2.580 2.510 2.520 480,845 -0.01(-0.40%)
Dec 27, 2019 2.610 2.610 2.510 2.530 514,118 -0.01(-0.39%)
Dec 24, 2019 2.540 2.540 2.540 0 +0.01(+0.40%)
Dec 23, 2019 2.470 2.570 2.450 2.530 985,058 +0.07(+2.85%)
Dec 20, 2019 2.510 2.510 2.430 2.460 1,016,830 -0.02(-0.81%)
Dec 19, 2019 2.440 2.510 2.420 2.480 1,036,095 +0.03(+1.22%)
Dec 18, 2019 2.520 2.530 2.450 2.450 829,497 -0.08(-3.16%)
Dec 17, 2019 2.450 2.540 2.420 2.530 1,213,973 +0.11(+4.55%)
Dec 16, 2019 2.410 2.420 2.380 2.420 618,056 +0.04(+1.68%)
Dec 13, 2019 2.420 2.450 2.350 2.380 894,195 -0.04(-1.65%)
Dec 12, 2019 2.330 2.470 2.330 2.420 1,420,470 +0.10(+4.31%)
Dec 11, 2019 2.390 2.390 2.280 2.320 1,123,311 -0.08(-3.33%)
Dec 10, 2019 2.420 2.430 2.360 2.400 1,454,344 +0.00(+0.00%)
Dec 09, 2019 2.410 2.440 2.350 2.400 1,452,260 -0.01(-0.41%)
Dec 06, 2019 2.300 2.440 2.270 2.410 2,004,180 +0.11(+4.78%)
Dec 05, 2019 2.230 2.350 2.230 2.300 1,559,047 +0.07(+3.14%)
Dec 04, 2019 2.130 2.250 2.130 2.230 933,500 +0.14(+6.70%)
Dec 03, 2019 2.120 2.140 2.050 2.090 798,901 -0.07(-3.24%)
Dec 02, 2019 2.210 2.260 2.140 2.160 782,745 -0.04(-1.82%)
Nov 29, 2019 2.200 2.240 2.160 2.200 1,518,462 -0.04(-1.79%)
Nov 28, 2019 2.210 2.260 2.210 2.240 713,794 -0.01(-0.44%)
Nov 27, 2019 2.200 2.270 2.150 2.250 1,135,146 +0.05(+2.27%)
Nov 26, 2019 2.170 2.240 2.160 2.200 1,356,868 +0.05(+2.33%)
Nov 25, 2019 2.040 2.170 2.010 2.150 3,620,172 +0.11(+5.39%)
Nov 22, 2019 2.080 2.120 2.030 2.040 1,599,252 -0.03(-1.45%)
Nov 21, 2019 2.030 2.070 2.000 2.070 2,227,029 +0.04(+1.97%)
Nov 20, 2019 1.990 2.060 1.980 2.030 1,921,642 +0.05(+2.53%)
Nov 19, 2019 2.030 2.040 1.970 1.980 1,002,724 -0.05(-2.46%)
Nov 18, 2019 2.190 2.190 2.020 2.030 1,537,684 -0.15(-6.88%)
Nov 15, 2019 2.200 2.270 2.170 2.180 2,447,631 -0.05(-2.24%)
Nov 14, 2019 2.200 2.270 2.190 2.230 827,081 +0.04(+1.83%)
Nov 13, 2019 2.220 2.230 2.170 2.190 464,235 -0.02(-0.90%)
Nov 12, 2019 2.220 2.330 2.210 2.210 697,101 -0.02(-0.90%)
Nov 11, 2019 2.200 2.250 2.200 2.230 854,688 -0.02(-0.89%)
Nov 08, 2019 2.280 2.290 2.200 2.250 696,697 -0.05(-2.17%)
Nov 07, 2019 2.260 2.310 2.240 2.300 1,228,246 +0.07(+3.14%)
Nov 06, 2019 2.290 2.290 2.180 2.230 844,346 -0.06(-2.62%)
Nov 05, 2019 2.320 2.450 2.270 2.290 1,336,043 +0.01(+0.44%)
Nov 04, 2019 2.180 2.320 2.180 2.280 1,354,119 +0.15(+7.04%)
Nov 01, 2019 2.040 2.140 2.040 2.130 698,002 +0.12(+5.97%)
Oct 31, 2019 2.140 2.150 2.000 2.010 1,109,914 -0.12(-5.63%)
Oct 30, 2019 2.240 2.270 2.110 2.130 608,165 -0.08(-3.62%)
Oct 29, 2019 2.030 2.240 2.010 2.210 2,149,007 +0.19(+9.41%)
Oct 28, 2019 2.000 2.130 2.000 2.020 949,733 +0.01(+0.50%)
Oct 25, 2019 2.030 2.040 1.970 2.010 1,626,105 -0.02(-0.99%)
Oct 24, 2019 2.050 2.080 2.010 2.030 525,512 +0.00(+0.00%)
Oct 23, 2019 2.010 2.050 1.990 2.030 1,056,307 +0.01(+0.50%)
Oct 22, 2019 2.010 2.100 1.960 2.020 402,592 +0.02(+1.00%)
Oct 21, 2019 1.930 2.050 1.930 2.000 382,248 +0.07(+3.63%)
Oct 18, 2019 2.040 2.040 1.930 1.930 472,102 -0.09(-4.46%)
Oct 17, 2019 2.050 2.060 1.980 2.020 515,418 -0.04(-1.94%)
Oct 16, 2019 2.030 2.080 2.010 2.060 484,962 +0.02(+0.98%)
Oct 15, 2019 2.050 2.160 2.010 2.040 443,291 +0.02(+0.99%)
Oct 11, 2019 2.020 2.020 2.020 0 +0.07(+3.59%)
Oct 10, 2019 1.960 1.970 1.910 1.950 1,196,733 +0.03(+1.56%)
Oct 09, 2019 2.010 2.010 1.910 1.920 860,533 -0.08(-4.00%)
Oct 08, 2019 2.100 2.110 1.990 2.000 873,147 -0.10(-4.76%)
Oct 07, 2019 2.210 2.210 2.070 2.100 663,844 -0.07(-3.23%)
Oct 04, 2019 2.140 2.190 2.040 2.170 1,206,083 +0.05(+2.36%)
Oct 03, 2019 2.000 2.130 1.980 2.120 675,727 +0.07(+3.41%)
Oct 02, 2019 2.000 2.070 1.950 2.050 1,108,268 -0.02(-0.97%)
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.