Skip to main content

Birchcliff Energy (TSX: BIR )

6.050 +0.010 (+0.17%)
Streaming Delayed Price Updated: 9:40 AM EDT, Jun 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 9.600 9.890 9.600 9.700 133,327 +0.06(+0.62%)
Jun 29, 2010 9.800 10.00 9.580 9.640 226,423 -0.55(-5.40%)
Jun 25, 2010 10.15 10.34 10.07 10.19 139,229 +0.06(+0.59%)
Jun 24, 2010 10.34 10.35 10.03 10.13 191,840 -0.17(-1.65%)
Jun 23, 2010 10.30 10.38 10.15 10.30 160,947 +0.06(+0.59%)
Jun 22, 2010 10.60 10.60 10.22 10.24 236,877 -0.36(-3.40%)
Jun 21, 2010 10.70 10.90 10.53 10.60 150,122 +0.00(+0.00%)
Jun 18, 2010 10.75 10.75 10.54 10.60 467,115 -0.08(-0.75%)
Jun 17, 2010 10.70 10.77 10.60 10.68 903,161 +0.07(+0.66%)
Jun 16, 2010 10.60 10.70 10.32 10.61 188,625 -0.10(-0.93%)
Jun 15, 2010 10.48 10.81 10.46 10.71 577,971 +0.33(+3.18%)
Jun 14, 2010 10.42 10.59 10.28 10.38 221,297 +0.05(+0.48%)
Jun 11, 2010 10.15 10.53 10.15 10.33 148,232 +0.13(+1.27%)
Jun 10, 2010 10.00 10.38 10.00 10.20 339,992 +0.28(+2.82%)
Jun 09, 2010 10.06 10.16 9.860 9.920 281,377 -0.06(-0.60%)
Jun 08, 2010 9.870 10.05 9.850 9.980 635,708 +0.09(+0.91%)
Jun 07, 2010 9.960 10.10 9.800 9.890 259,585 -0.05(-0.50%)
Jun 04, 2010 9.700 10.34 9.700 9.940 988,239 -0.09(-0.90%)
Jun 03, 2010 9.520 10.10 9.470 10.03 849,346 +0.62(+6.59%)
Jun 02, 2010 9.060 9.580 9.000 9.410 225,935 +0.36(+3.98%)
Jun 01, 2010 9.300 9.350 9.050 9.050 329,055 -0.34(-3.62%)
May 31, 2010 9.140 9.560 9.140 9.390 87,226 +0.08(+0.86%)
May 28, 2010 9.430 9.370 9.190 9.310 145,988 -0.06(-0.64%)
May 27, 2010 8.940 9.450 8.910 9.370 550,438 +0.56(+6.36%)
May 26, 2010 8.830 9.190 8.710 8.810 470,076 +0.16(+1.85%)
May 25, 2010 8.550 8.700 8.260 8.650 780,256 -0.18(-2.04%)
May 21, 2010 8.660 8.990 8.520 8.830 307,084 +0.09(+1.03%)
May 20, 2010 9.000 8.940 8.670 8.740 591,902 -0.30(-3.32%)
May 19, 2010 9.100 9.210 8.810 9.040 556,141 -0.05(-0.55%)
May 18, 2010 9.350 9.530 9.020 9.090 447,001 -0.23(-2.47%)
May 17, 2010 9.470 9.470 9.140 9.320 372,796 -0.17(-1.79%)
May 14, 2010 9.350 9.490 9.270 9.490 540,092 +0.05(+0.53%)
May 13, 2010 9.520 9.550 9.290 9.440 366,958 -0.06(-0.63%)
May 12, 2010 9.110 9.600 9.100 9.500 702,971 +0.53(+5.91%)
May 11, 2010 9.010 9.040 8.900 8.970 228,633 -0.13(-1.43%)
May 10, 2010 9.060 9.150 9.010 9.100 156,635 +0.14(+1.56%)
May 07, 2010 8.800 8.990 8.650 8.960 950,774 +0.08(+0.90%)
May 06, 2010 9.050 9.090 8.540 8.880 2,072,059 -0.17(-1.88%)
May 05, 2010 9.010 9.210 8.980 9.050 298,653 -0.06(-0.66%)
May 04, 2010 9.250 9.250 9.070 9.110 851,274 -0.14(-1.51%)
May 03, 2010 9.080 9.360 9.040 9.250 1,488,609 +0.22(+2.44%)
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%)
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.