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

Birchcliff Energy (TSX: BIR )

5.930 -0.150 (-2.47%)
Streaming Delayed Price Updated: 2:13 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 29, 2019 3.730 3.730 3.560 3.560 537,956 -0.12(-3.26%)
Mar 28, 2019 3.720 3.750 3.670 3.680 277,804 -0.07(-1.87%)
Mar 27, 2019 3.820 3.860 3.720 3.750 563,927 -0.09(-2.34%)
Mar 26, 2019 3.860 3.960 3.840 3.840 380,741 +0.03(+0.79%)
Mar 25, 2019 3.900 3.920 3.810 3.810 401,397 -0.14(-3.54%)
Mar 22, 2019 3.920 3.990 3.810 3.950 970,490 +0.02(+0.51%)
Mar 21, 2019 3.910 4.000 3.900 3.930 876,572 +0.00(+0.00%)
Mar 20, 2019 3.750 3.930 3.670 3.930 738,925 +0.16(+4.24%)
Mar 19, 2019 3.880 3.910 3.750 3.770 633,393 -0.09(-2.33%)
Mar 18, 2019 3.740 3.930 3.740 3.860 1,055,279 +0.14(+3.76%)
Mar 15, 2019 3.650 3.760 3.640 3.720 1,032,739 +0.04(+1.09%)
Mar 14, 2019 3.630 3.770 3.600 3.680 1,718,275 +0.14(+3.95%)
Mar 13, 2019 3.510 3.590 3.500 3.540 356,099 +0.06(+1.72%)
Mar 12, 2019 3.480 3.550 3.470 3.480 315,706 +0.03(+0.87%)
Mar 11, 2019 3.450 3.520 3.410 3.450 323,567 +0.02(+0.58%)
Mar 08, 2019 3.530 3.530 3.420 3.430 863,925 -0.18(-4.99%)
Mar 07, 2019 3.470 3.630 3.430 3.610 538,653 +0.14(+4.03%)
Mar 06, 2019 3.620 3.620 3.460 3.470 541,128 -0.15(-4.14%)
Mar 05, 2019 3.660 3.690 3.610 3.620 235,720 -0.02(-0.55%)
Mar 04, 2019 3.710 3.710 3.580 3.640 540,266 -0.02(-0.55%)
Mar 01, 2019 3.620 3.710 3.620 3.660 361,193 +0.05(+1.39%)
Feb 28, 2019 3.720 3.730 3.560 3.610 563,803 -0.10(-2.70%)
Feb 27, 2019 3.610 3.740 3.590 3.710 566,705 +0.13(+3.63%)
Feb 26, 2019 3.610 3.660 3.560 3.580 438,413 -0.02(-0.56%)
Feb 25, 2019 3.610 3.640 3.520 3.600 397,765 -0.02(-0.55%)
Feb 22, 2019 3.570 3.660 3.570 3.620 1,093,483 +0.07(+1.97%)
Feb 21, 2019 3.570 3.590 3.540 3.550 693,052 -0.02(-0.56%)
Feb 20, 2019 3.600 3.620 3.560 3.570 831,988 -0.02(-0.56%)
Feb 19, 2019 3.570 3.600 3.530 3.590 1,310,346 +0.04(+1.13%)
Feb 15, 2019 3.550 3.550 3.550 0 +0.02(+0.57%)
Feb 14, 2019 3.630 3.690 3.480 3.530 3,814,911 +0.12(+3.52%)
Feb 13, 2019 3.330 3.450 3.310 3.410 1,436,402 +0.10(+3.02%)
Feb 12, 2019 3.270 3.340 3.260 3.310 562,092 +0.09(+2.80%)
Feb 11, 2019 3.150 3.240 3.100 3.220 502,078 +0.05(+1.58%)
Feb 08, 2019 3.170 3.200 3.120 3.170 628,272 -0.01(-0.31%)
Feb 07, 2019 3.160 3.230 3.110 3.180 973,148 +0.00(+0.00%)
Feb 06, 2019 3.080 3.180 3.030 3.180 660,387 +0.09(+2.91%)
Feb 05, 2019 3.160 3.190 3.080 3.090 263,933 -0.07(-2.22%)
Feb 04, 2019 3.130 3.190 3.100 3.160 350,019 +0.00(+0.00%)
Feb 01, 2019 3.140 3.180 3.080 3.160 1,404,696 +0.02(+0.64%)
Jan 31, 2019 3.280 3.320 3.120 3.140 1,048,004 -0.11(-3.38%)
Jan 30, 2019 3.250 3.300 3.240 3.250 789,955 +0.03(+0.93%)
Jan 29, 2019 3.250 3.290 3.210 3.220 1,473,979 +0.00(+0.00%)
Jan 28, 2019 3.260 3.280 3.140 3.220 1,600,231 -0.10(-3.01%)
Jan 25, 2019 3.310 3.370 3.270 3.320 764,653 +0.01(+0.30%)
Jan 24, 2019 3.240 3.330 3.190 3.310 532,644 +0.08(+2.48%)
Jan 23, 2019 3.350 3.370 3.180 3.230 448,147 -0.12(-3.58%)
Jan 22, 2019 3.410 3.410 3.300 3.350 1,288,384 -0.10(-2.90%)
Jan 21, 2019 3.400 3.490 3.400 3.450 334,626 +0.05(+1.47%)
Jan 18, 2019 3.460 3.530 3.390 3.400 534,702 -0.04(-1.16%)
Jan 17, 2019 3.490 3.500 3.320 3.440 2,350,915 -0.07(-1.99%)
Jan 16, 2019 3.430 3.540 3.410 3.510 807,731 +0.10(+2.93%)
Jan 15, 2019 3.350 3.450 3.330 3.410 456,174 +0.10(+3.02%)
Jan 14, 2019 3.430 3.450 3.300 3.310 901,983 -0.15(-4.34%)
Jan 11, 2019 3.480 3.500 3.410 3.460 756,446 -0.03(-0.86%)
Jan 10, 2019 3.370 3.540 3.300 3.490 1,528,366 +0.12(+3.56%)
Jan 09, 2019 3.310 3.390 3.180 3.370 1,148,119 +0.14(+4.33%)
Jan 08, 2019 3.260 3.280 3.130 3.230 1,074,254 +0.02(+0.62%)
Jan 07, 2019 3.250 3.300 3.140 3.210 800,700 +0.00(+0.00%)
Jan 04, 2019 3.190 3.280 3.160 3.210 552,571 +0.12(+3.88%)
Jan 03, 2019 3.140 3.170 3.030 3.090 599,198 -0.02(-0.64%)
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.