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

Birchcliff Energy (TSX: BIR )

6.060 +0.120 (+2.02%)
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 30, 2010 9.070 9.110 8.930 9.030 660,750 -0.04(-0.44%)
Apr 29, 2010 8.870 9.120 8.860 9.070 853,332 +0.26(+2.95%)
Apr 28, 2010 8.860 9.000 8.810 8.810 205,658 -0.04(-0.45%)
Apr 27, 2010 8.930 8.990 8.850 8.850 190,312 -0.07(-0.78%)
Apr 26, 2010 9.040 9.060 8.920 8.920 116,471 -0.12(-1.33%)
Apr 23, 2010 8.860 9.070 8.860 9.040 294,016 +0.12(+1.35%)
Apr 22, 2010 9.000 9.000 8.850 8.920 210,719 -0.08(-0.89%)
Apr 21, 2010 8.960 9.090 8.890 9.000 407,032 +0.00(+0.00%)
Apr 20, 2010 8.830 9.050 8.760 9.000 551,777 +0.16(+1.81%)
Apr 19, 2010 8.900 8.930 8.790 8.840 184,928 -0.10(-1.12%)
Apr 16, 2010 9.000 9.000 8.820 8.940 181,223 -0.05(-0.56%)
Apr 15, 2010 9.200 9.200 8.970 8.990 1,065,014 -0.15(-1.64%)
Apr 14, 2010 9.110 9.210 9.080 9.140 177,074 +0.03(+0.33%)
Apr 13, 2010 9.030 9.130 9.010 9.110 219,537 +0.01(+0.11%)
Apr 12, 2010 9.090 9.120 9.020 9.100 266,420 -0.01(-0.11%)
Apr 09, 2010 9.100 9.370 9.080 9.110 282,796 +0.01(+0.11%)
Apr 08, 2010 9.230 9.300 9.030 9.100 209,128 -0.21(-2.26%)
Apr 07, 2010 9.310 9.400 9.250 9.310 303,152 -0.06(-0.64%)
Apr 06, 2010 9.370 9.490 9.350 9.370 322,980 +0.00(+0.00%)
Apr 05, 2010 9.040 9.420 9.010 9.370 380,797 +0.37(+4.11%)
Apr 01, 2010 9.000 9.000 9.000 0 +0.23(+2.62%)
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%)
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.