Skip to main content

Birchcliff Energy (TSX: BIR )

6.060 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 6.900 6.910 6.880 6.910 185,341 +0.01(+0.14%)
Mar 30, 2006 6.960 6.960 6.900 6.900 36,092 +0.00(+0.00%)
Mar 29, 2006 6.920 6.950 6.850 6.900 317,590 +0.00(+0.00%)
Mar 28, 2006 6.940 6.970 6.850 6.900 31,013 +0.00(+0.00%)
Mar 27, 2006 6.700 6.940 6.700 6.900 113,825 +0.25(+3.76%)
Mar 24, 2006 6.600 6.850 6.600 6.650 16,330 -0.25(-3.62%)
Mar 21, 2006 7.000 7.000 6.900 6.900 1,250,450 -0.10(-1.43%)
Mar 20, 2006 7.000 7.100 7.000 7.000 62,600 +0.00(+0.00%)
Mar 17, 2006 7.000 7.100 7.000 7.000 67,276 +0.00(+0.00%)
Mar 16, 2006 7.130 7.130 7.000 7.000 29,590 -0.10(-1.41%)
Mar 15, 2006 7.060 7.150 7.000 7.100 58,600 +0.10(+1.43%)
Mar 14, 2006 6.900 7.100 6.850 7.000 44,900 +0.18(+2.64%)
Mar 13, 2006 6.750 6.850 6.750 6.820 250,295 +0.02(+0.29%)
Mar 10, 2006 6.680 6.850 6.680 6.800 28,375 +0.15(+2.26%)
Mar 09, 2006 6.200 6.650 6.180 6.650 105,781 +0.45(+7.26%)
Mar 08, 2006 6.400 6.400 6.050 6.200 42,800 -0.16(-2.52%)
Mar 07, 2006 6.350 6.360 6.300 6.360 21,750 -0.08(-1.24%)
Mar 06, 2006 6.600 6.600 6.440 6.440 17,200 -0.21(-3.16%)
Mar 03, 2006 6.550 6.650 6.470 6.650 53,600 +0.05(+0.76%)
Mar 02, 2006 6.610 6.650 6.500 6.600 206,862 +0.00(+0.00%)
Mar 01, 2006 6.340 6.800 6.340 6.600 483,500 +0.10(+1.54%)
Feb 28, 2006 6.600 6.600 6.210 6.500 133,230 -0.25(-3.70%)
Feb 27, 2006 6.950 7.000 6.670 6.750 55,925 -0.30(-4.26%)
Feb 24, 2006 7.300 7.300 6.960 7.050 41,240 -0.15(-2.08%)
Feb 23, 2006 7.500 7.500 7.060 7.200 92,450 -0.15(-2.04%)
Feb 22, 2006 7.300 7.400 7.250 7.350 379,205 +0.10(+1.38%)
Feb 21, 2006 7.350 7.350 7.200 7.250 77,090 +0.20(+2.84%)
Feb 17, 2006 6.810 7.050 6.810 7.050 104,735 +0.35(+5.22%)
Feb 16, 2006 6.850 6.850 6.590 6.700 135,150 +0.05(+0.75%)
Feb 15, 2006 7.000 7.050 6.650 6.650 217,564 -0.30(-4.32%)
Feb 14, 2006 6.650 6.950 6.490 6.950 119,517 +0.13(+1.91%)
Feb 13, 2006 7.250 7.250 6.800 6.820 129,422 -0.40(-5.54%)
Feb 10, 2006 7.190 7.250 6.900 7.220 45,448 +0.03(+0.42%)
Feb 09, 2006 7.470 7.470 7.060 7.190 71,380 -0.11(-1.51%)
Feb 08, 2006 7.300 7.470 7.000 7.300 62,375 +0.05(+0.69%)
Feb 07, 2006 7.250 7.250 7.250 7.250 0 +0.00(+0.00%)
Feb 06, 2006 7.250 7.250 7.250 7.250 0 +0.00(+0.00%)
Feb 03, 2006 7.250 7.250 7.250 7.250 0 +0.00(+0.00%)
Feb 02, 2006 7.250 7.250 7.250 7.250 0 +0.00(+0.00%)
Feb 01, 2006 7.250 7.250 7.250 7.250 0 +0.00(+0.00%)
Jan 31, 2006 7.250 7.250 7.250 7.250 0 +0.00(+0.00%)
Jan 30, 2006 7.250 7.250 7.250 7.250 0 +0.00(+0.00%)
Jan 27, 2006 7.250 7.250 7.250 7.250 0 +0.00(+0.00%)
Jan 26, 2006 7.250 7.250 7.250 7.250 0 +0.00(+0.00%)
Jan 25, 2006 7.250 7.250 7.250 7.250 0 +0.00(+0.00%)
Jan 24, 2006 7.250 7.250 7.250 7.250 0 +0.00(+0.00%)
Jan 23, 2006 7.250 7.250 7.250 7.250 0 +0.00(+0.00%)
Jan 20, 2006 7.250 7.250 7.250 7.250 0 +0.00(+0.00%)
Jan 19, 2006 7.250 7.250 7.250 7.250 0 +0.00(+0.00%)
Jan 18, 2006 7.250 7.250 7.250 7.250 0 +0.00(+0.00%)
Jan 17, 2006 7.250 7.250 7.250 7.250 0 +0.00(+0.00%)
Jan 13, 2006 7.250 7.250 7.250 7.250 0 +0.00(+0.00%)
Jan 12, 2006 7.250 7.250 7.250 7.250 0 +0.00(+0.00%)
Jan 11, 2006 7.250 7.250 7.250 7.250 0 +0.00(+0.00%)
Jan 10, 2006 7.250 7.250 7.250 7.250 0 +0.00(+0.00%)
Jan 09, 2006 7.250 7.250 7.250 7.250 0 +0.00(+0.00%)
Jan 06, 2006 7.250 7.250 7.250 7.250 0 +0.00(+0.00%)
Jan 05, 2006 7.250 7.250 7.250 7.250 0 +0.00(+0.00%)
Jan 04, 2006 7.250 7.250 7.250 7.250 0 +0.00(+0.00%)
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.