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 (%)
Apr 28, 2006 6.900 6.900 6.900 6.900 0 +0.04(+0.58%)
Apr 27, 2006 6.880 6.900 6.800 6.860 22,875 -0.02(-0.29%)
Apr 26, 2006 7.100 7.150 6.850 6.880 192,265 -0.22(-3.10%)
Apr 25, 2006 7.100 7.100 7.040 7.100 244,340 +0.00(+0.00%)
Apr 24, 2006 7.000 7.100 7.000 7.100 38,558 -0.02(-0.28%)
Apr 21, 2006 7.200 7.250 7.120 7.120 237,109 -0.07(-0.97%)
Apr 20, 2006 7.200 7.250 7.190 7.190 89,800 -0.06(-0.83%)
Apr 19, 2006 7.300 7.320 7.150 7.250 171,600 -0.09(-1.23%)
Apr 18, 2006 6.900 7.500 6.800 7.340 202,342 +0.39(+5.61%)
Apr 17, 2006 6.850 6.950 6.850 6.950 16,175 -0.05(-0.71%)
Apr 13, 2006 6.850 7.000 6.750 7.000 22,343 +0.28(+4.17%)
Apr 12, 2006 6.750 6.850 6.700 6.720 479,650 -0.08(-1.18%)
Apr 11, 2006 6.950 6.950 6.750 6.800 19,300 -0.06(-0.87%)
Apr 10, 2006 6.950 6.950 6.860 6.860 33,475 -0.04(-0.58%)
Apr 07, 2006 6.950 6.950 6.880 6.900 30,600 -0.05(-0.72%)
Apr 06, 2006 6.960 7.050 6.950 6.950 141,474 -0.05(-0.71%)
Apr 05, 2006 7.050 7.050 6.950 7.000 33,520 +0.00(+0.00%)
Apr 04, 2006 7.090 7.100 7.000 7.000 160,950 -0.01(-0.14%)
Apr 03, 2006 6.950 7.090 6.910 7.010 211,000 +0.10(+1.45%)
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%)
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.