Skip to main content

Birchcliff Energy (TSX: BIR )

5.190 -0.100 (-1.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 6.180 6.380 6.100 6.360 930,423 +0.01(+0.16%)
May 30, 2017 6.530 6.530 6.260 6.350 1,096,152 -0.23(-3.50%)
May 29, 2017 6.550 6.630 6.500 6.580 161,308 +0.01(+0.15%)
May 26, 2017 6.550 6.580 6.470 6.570 245,151 +0.06(+0.92%)
May 25, 2017 6.630 6.760 6.470 6.510 1,302,606 -0.15(-2.25%)
May 24, 2017 6.710 6.710 6.540 6.660 756,954 -0.07(-1.04%)
May 23, 2017 6.890 6.890 6.690 6.730 379,753 -0.08(-1.17%)
May 19, 2017 6.700 6.850 6.630 6.810 875,303 +0.19(+2.87%)
May 18, 2017 6.600 6.660 6.500 6.620 675,739 -0.02(-0.30%)
May 17, 2017 6.820 6.870 6.600 6.640 942,865 -0.17(-2.50%)
May 16, 2017 6.980 7.040 6.790 6.810 1,032,970 -0.12(-1.73%)
May 15, 2017 6.980 6.980 6.780 6.930 732,653 +0.16(+2.36%)
May 12, 2017 6.940 6.960 6.750 6.770 703,758 -0.14(-2.03%)
May 11, 2017 7.140 7.140 6.820 6.910 1,883,471 -0.10(-1.43%)
May 10, 2017 6.820 7.120 6.670 7.010 1,178,929 +0.29(+4.32%)
May 09, 2017 6.800 6.890 6.690 6.720 807,372 -0.11(-1.61%)
May 08, 2017 6.730 6.850 6.570 6.830 610,549 +0.12(+1.79%)
May 05, 2017 6.460 6.780 6.460 6.710 1,172,870 +0.28(+4.35%)
May 04, 2017 6.650 6.650 6.300 6.430 1,111,478 -0.25(-3.74%)
May 03, 2017 6.700 6.700 6.540 6.680 921,638 +0.00(+0.00%)
May 02, 2017 6.790 6.940 6.650 6.680 828,908 -0.15(-2.20%)
May 01, 2017 7.010 7.010 6.740 6.830 610,087 -0.18(-2.57%)
Apr 28, 2017 7.080 7.210 6.970 7.010 541,782 -0.04(-0.57%)
Apr 27, 2017 7.050 7.080 6.750 7.050 597,360 -0.04(-0.56%)
Apr 26, 2017 7.090 7.340 7.070 7.090 598,543 -0.05(-0.70%)
Apr 25, 2017 7.030 7.170 6.960 7.140 969,370 +0.10(+1.42%)
Apr 24, 2017 7.140 7.250 7.010 7.040 793,459 -0.05(-0.71%)
Apr 21, 2017 7.160 7.200 7.040 7.090 1,092,159 -0.08(-1.12%)
Apr 20, 2017 7.380 7.420 7.140 7.170 779,199 -0.16(-2.18%)
Apr 19, 2017 7.550 7.560 7.250 7.330 829,335 -0.20(-2.66%)
Apr 18, 2017 7.460 7.680 7.460 7.530 352,092 -0.03(-0.40%)
Apr 17, 2017 7.510 7.630 7.430 7.560 367,728 +0.08(+1.07%)
Apr 13, 2017 7.840 7.890 7.470 7.480 862,939 -0.30(-3.86%)
Apr 12, 2017 7.930 7.970 7.760 7.780 503,006 -0.08(-1.02%)
Apr 11, 2017 7.790 7.930 7.730 7.860 678,651 -0.01(-0.13%)
Apr 10, 2017 7.980 7.980 7.820 7.870 561,310 +0.02(+0.25%)
Apr 07, 2017 7.980 7.980 7.820 7.850 481,365 -0.11(-1.38%)
Apr 06, 2017 7.990 8.000 7.890 7.960 561,259 +0.07(+0.89%)
Apr 05, 2017 8.100 8.170 7.870 7.890 1,048,641 -0.11(-1.38%)
Apr 04, 2017 7.800 8.020 7.770 8.000 2,371,052 +0.26(+3.36%)
Apr 03, 2017 7.630 7.740 7.590 7.740 1,565,097 +0.18(+2.38%)
Mar 31, 2017 7.580 7.680 7.530 7.560 966,026 +0.02(+0.27%)
Mar 30, 2017 7.630 7.785 7.500 7.540 1,506,396 -0.10(-1.31%)
Mar 29, 2017 7.400 7.680 7.360 7.640 2,195,689 +0.23(+3.10%)
Mar 28, 2017 7.400 7.530 7.330 7.410 2,242,596 +0.00(+0.00%)
Mar 27, 2017 7.030 7.420 6.850 7.410 1,404,112 +0.34(+4.81%)
Mar 24, 2017 7.210 7.220 6.840 7.070 1,057,090 -0.13(-1.81%)
Mar 23, 2017 6.620 7.240 6.620 7.200 1,777,548 +0.54(+8.11%)
Mar 22, 2017 6.600 6.780 6.400 6.660 2,460,543 -0.02(-0.30%)
Mar 21, 2017 6.780 6.890 6.650 6.680 1,350,833 -0.01(-0.15%)
Mar 20, 2017 6.620 6.860 6.600 6.690 831,173 +0.01(+0.15%)
Mar 17, 2017 6.860 6.870 6.680 6.680 503,904 -0.12(-1.76%)
Mar 16, 2017 6.990 6.990 6.760 6.800 1,050,168 -0.07(-1.02%)
Mar 15, 2017 6.630 6.930 6.580 6.870 741,689 +0.31(+4.73%)
Mar 14, 2017 6.790 6.790 6.490 6.560 1,268,575 -0.27(-3.95%)
Mar 13, 2017 6.890 7.000 6.820 6.830 776,497 -0.03(-0.44%)
Mar 10, 2017 6.910 6.950 6.820 6.860 1,046,636 +0.05(+0.73%)
Mar 09, 2017 6.760 6.920 6.500 6.810 3,338,166 +0.03(+0.44%)
Mar 08, 2017 7.070 7.230 6.750 6.780 821,761 -0.30(-4.24%)
Mar 07, 2017 7.030 7.180 6.920 7.080 1,023,943 +0.08(+1.14%)
Mar 06, 2017 6.900 7.040 6.810 7.000 2,496,542 +0.12(+1.74%)
Mar 03, 2017 7.060 7.095 6.830 6.880 2,865,728 -0.14(-1.99%)
Mar 02, 2017 7.280 7.280 6.970 7.020 1,007,319 -0.35(-4.75%)
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.