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

Birchcliff Energy (TSX: BIR )

5.860 -0.220 (-3.62%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 4, 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 (%)
Mar 31, 2010 8.700 8.870 8.700 8.770 196,524 +0.06(+0.69%)
Mar 30, 2010 8.820 8.820 8.700 8.710 223,947 -0.03(-0.34%)
Mar 29, 2010 8.550 8.740 8.450 8.740 348,630 +0.30(+3.55%)
Mar 26, 2010 8.460 8.590 8.410 8.440 296,427 -0.09(-1.06%)
Mar 25, 2010 8.650 8.650 8.490 8.530 658,598 -0.12(-1.39%)
Mar 24, 2010 8.760 8.760 8.470 8.650 304,887 -0.11(-1.26%)
Mar 23, 2010 8.750 8.840 8.620 8.760 315,896 +0.06(+0.69%)
Mar 22, 2010 8.650 9.050 8.540 8.700 482,242 -0.02(-0.23%)
Mar 19, 2010 8.950 8.950 8.670 8.720 530,854 -0.23(-2.57%)
Mar 18, 2010 9.050 9.140 8.860 8.950 562,269 -0.19(-2.08%)
Mar 17, 2010 9.160 9.240 9.050 9.140 227,115 -0.02(-0.22%)
Mar 16, 2010 9.400 9.400 9.150 9.160 394,858 -0.25(-2.66%)
Mar 15, 2010 9.500 9.410 9.310 9.410 224,448 -0.08(-0.84%)
Mar 12, 2010 9.730 9.760 9.330 9.490 274,266 -0.14(-1.45%)
Mar 11, 2010 9.740 9.840 9.510 9.630 542,459 -0.11(-1.13%)
Mar 10, 2010 9.460 9.750 9.460 9.740 540,038 +0.27(+2.85%)
Mar 09, 2010 9.470 9.500 9.290 9.470 515,069 -0.02(-0.21%)
Mar 08, 2010 9.510 9.510 9.440 9.490 470,304 -0.02(-0.21%)
Mar 05, 2010 9.330 9.530 9.140 9.510 687,322 +0.28(+3.03%)
Mar 04, 2010 9.390 9.420 9.060 9.230 732,026 -0.20(-2.12%)
Mar 03, 2010 9.450 9.500 9.400 9.430 897,646 -0.02(-0.21%)
Mar 02, 2010 9.500 9.500 9.320 9.450 410,696 -0.05(-0.53%)
Mar 01, 2010 9.500 9.500 9.420 9.500 286,805 +0.00(+0.00%)
Feb 26, 2010 9.590 9.600 9.450 9.500 221,659 +0.00(+0.00%)
Feb 25, 2010 9.600 9.640 9.370 9.500 762,542 -0.15(-1.55%)
Feb 24, 2010 9.830 9.890 9.600 9.650 394,361 -0.20(-2.03%)
Feb 23, 2010 9.850 9.930 9.730 9.850 778,755 -0.07(-0.71%)
Feb 22, 2010 9.940 10.00 9.910 9.920 1,116,757 -0.07(-0.70%)
Feb 19, 2010 9.710 10.11 9.710 9.990 2,020,669 +0.49(+5.16%)
Feb 18, 2010 9.480 9.580 9.440 9.500 185,629 -0.02(-0.21%)
Feb 17, 2010 9.600 9.650 9.470 9.520 421,926 -0.08(-0.83%)
Feb 16, 2010 9.430 9.670 9.430 9.600 740,101 +0.28(+3.00%)
Feb 12, 2010 9.320 9.320 9.320 0 +0.19(+2.08%)
Feb 11, 2010 9.050 9.180 9.000 9.130 328,774 +0.13(+1.44%)
Feb 10, 2010 9.200 9.240 9.000 9.000 628,062 -0.20(-2.17%)
Feb 09, 2010 9.200 9.230 9.100 9.200 757,598 +0.02(+0.22%)
Feb 08, 2010 9.450 9.460 9.140 9.180 516,856 -0.22(-2.34%)
Feb 05, 2010 9.550 9.580 9.290 9.400 580,898 -0.15(-1.57%)
Feb 04, 2010 9.700 9.700 9.510 9.550 662,291 -0.15(-1.55%)
Feb 03, 2010 9.600 9.740 9.490 9.700 439,584 +0.10(+1.04%)
Feb 02, 2010 9.360 9.600 9.350 9.600 209,154 +0.25(+2.67%)
Feb 01, 2010 9.050 9.350 9.050 9.350 305,246 +0.25(+2.75%)
Jan 29, 2010 9.260 9.330 9.000 9.100 229,352 -0.14(-1.52%)
Jan 28, 2010 9.500 9.670 9.200 9.240 422,918 -0.13(-1.39%)
Jan 27, 2010 9.620 9.790 9.330 9.370 210,500 -0.35(-3.60%)
Jan 26, 2010 9.620 9.790 9.320 9.720 395,266 -0.04(-0.41%)
Jan 25, 2010 9.700 9.910 9.630 9.760 171,330 +0.06(+0.62%)
Jan 22, 2010 9.600 9.940 9.600 9.700 390,760 -0.02(-0.21%)
Jan 21, 2010 9.620 9.750 9.570 9.720 460,329 +0.07(+0.73%)
Jan 20, 2010 9.650 9.690 9.400 9.650 215,657 -0.08(-0.82%)
Jan 19, 2010 9.780 9.850 9.650 9.730 163,969 -0.15(-1.52%)
Jan 18, 2010 9.630 9.900 9.630 9.880 130,597 +0.15(+1.54%)
Jan 15, 2010 9.820 9.990 9.610 9.730 352,610 -0.18(-1.82%)
Jan 14, 2010 9.740 9.960 9.710 9.910 206,473 +0.17(+1.75%)
Jan 13, 2010 9.640 9.840 9.560 9.740 220,010 +0.03(+0.31%)
Jan 12, 2010 9.860 9.860 9.310 9.710 553,499 -0.29(-2.90%)
Jan 11, 2010 10.34 10.63 9.920 10.00 1,002,270 -0.17(-1.67%)
Jan 08, 2010 9.550 10.38 9.550 10.17 1,005,514 +0.62(+6.49%)
Jan 07, 2010 9.660 9.660 9.350 9.550 176,048 -0.11(-1.14%)
Jan 06, 2010 9.530 9.760 9.500 9.660 272,360 +0.15(+1.58%)
Jan 05, 2010 9.640 9.680 9.400 9.510 263,079 -0.04(-0.42%)
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.