Skip to main content

Birchcliff Energy (TSX: BIR )

5.990 -0.050 (-0.83%)
Streaming Delayed Price Updated: 12:56 PM EDT, Jun 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 14.10 14.10 14.10 0 +0.03(+0.21%)
Jun 27, 2014 14.22 14.28 14.04 14.07 219,813 -0.12(-0.85%)
Jun 26, 2014 14.30 14.30 14.03 14.19 266,385 -0.11(-0.77%)
Jun 25, 2014 14.04 14.30 14.04 14.30 321,114 +0.20(+1.42%)
Jun 24, 2014 14.29 14.50 14.02 14.10 546,367 -0.24(-1.67%)
Jun 23, 2014 14.40 14.59 14.33 14.34 296,841 -0.10(-0.69%)
Jun 20, 2014 14.65 14.74 14.38 14.44 482,766 -0.24(-1.63%)
Jun 19, 2014 14.66 14.82 14.61 14.68 504,160 -0.07(-0.47%)
Jun 18, 2014 14.77 14.88 14.68 14.75 364,401 -0.05(-0.34%)
Jun 17, 2014 14.87 14.95 14.75 14.80 280,168 -0.03(-0.20%)
Jun 16, 2014 14.61 14.97 14.57 14.83 605,019 +0.27(+1.85%)
Jun 13, 2014 14.39 14.62 14.35 14.56 581,487 +0.17(+1.18%)
Jun 12, 2014 14.38 14.50 14.21 14.39 320,661 +0.07(+0.49%)
Jun 11, 2014 14.15 14.37 14.11 14.32 296,517 +0.07(+0.49%)
Jun 10, 2014 14.31 14.38 14.15 14.25 535,886 -0.25(-1.72%)
Jun 06, 2014 14.49 14.80 14.42 14.50 640,860 +0.11(+0.76%)
Jun 05, 2014 14.15 14.46 14.08 14.39 600,320 +0.31(+2.20%)
Jun 04, 2014 14.01 14.17 13.97 14.08 443,904 +0.04(+0.28%)
Jun 03, 2014 13.74 14.21 13.64 14.04 904,888 +0.37(+2.71%)
Jun 02, 2014 13.59 13.74 13.39 13.67 401,802 +0.22(+1.64%)
May 30, 2014 13.45 13.50 13.35 13.45 438,209 +0.04(+0.30%)
May 29, 2014 13.10 13.60 13.07 13.41 827,438 +0.35(+2.68%)
May 28, 2014 12.99 13.17 12.89 13.06 388,374 +0.06(+0.46%)
May 27, 2014 13.05 13.13 12.95 13.00 348,866 -0.04(-0.31%)
May 26, 2014 13.11 13.15 12.95 13.04 443,028 +0.02(+0.15%)
May 23, 2014 12.89 13.08 12.89 13.02 255,492 +0.17(+1.32%)
May 22, 2014 12.82 12.98 12.70 12.85 244,602 -0.01(-0.08%)
May 21, 2014 12.44 12.89 12.40 12.86 374,734 +0.48(+3.88%)
May 20, 2014 12.49 12.62 12.36 12.38 355,651 -0.05(-0.40%)
May 16, 2014 12.43 12.43 12.43 0 +0.30(+2.47%)
May 15, 2014 12.20 12.40 11.89 12.13 970,885 +0.13(+1.08%)
May 14, 2014 12.27 12.27 11.95 12.00 224,513 -0.17(-1.40%)
May 13, 2014 12.02 12.23 11.95 12.17 273,631 +0.12(+1.00%)
May 12, 2014 11.95 12.19 11.90 12.05 346,611 +0.16(+1.35%)
May 09, 2014 11.93 11.95 11.40 11.89 1,078,151 +0.03(+0.25%)
May 08, 2014 12.82 12.83 11.71 11.86 1,064,411 -0.94(-7.34%)
May 07, 2014 12.67 12.99 12.61 12.80 619,867 +0.10(+0.79%)
May 06, 2014 12.70 12.80 12.65 12.70 277,521 +0.00(+0.00%)
May 05, 2014 12.75 12.95 12.68 12.70 428,844 -0.11(-0.86%)
May 02, 2014 12.65 12.85 12.55 12.81 345,966 +0.26(+2.07%)
May 01, 2014 12.70 12.83 12.52 12.55 434,815 -0.16(-1.26%)
Apr 30, 2014 12.69 12.88 12.62 12.71 605,200 +0.05(+0.39%)
Apr 29, 2014 12.47 12.85 12.44 12.66 811,523 +0.16(+1.28%)
Apr 28, 2014 12.50 12.67 12.34 12.50 409,081 +0.07(+0.56%)
Apr 25, 2014 12.45 12.52 12.29 12.43 375,207 -0.06(-0.48%)
Apr 24, 2014 12.45 12.70 12.42 12.49 633,453 +0.03(+0.24%)
Apr 23, 2014 12.45 12.64 12.42 12.46 587,764 +0.01(+0.08%)
Apr 22, 2014 12.40 12.53 12.30 12.45 695,198 +0.07(+0.57%)
Apr 21, 2014 12.40 12.68 12.22 12.38 499,053 +0.07(+0.57%)
Apr 17, 2014 12.31 12.31 12.31 0 +0.26(+2.16%)
Apr 16, 2014 12.00 12.16 11.93 12.05 443,949 +0.13(+1.09%)
Apr 15, 2014 11.85 12.09 11.84 11.92 451,149 +0.11(+0.93%)
Apr 14, 2014 11.82 12.05 11.78 11.81 945,539 +0.00(+0.00%)
Apr 11, 2014 11.65 11.94 11.59 11.81 311,524 +0.16(+1.37%)
Apr 10, 2014 11.60 11.83 11.54 11.65 579,432 +0.07(+0.60%)
Apr 09, 2014 11.21 11.75 11.21 11.58 1,188,783 +0.19(+1.67%)
Apr 08, 2014 11.33 11.43 11.25 11.39 362,856 +0.14(+1.24%)
Apr 07, 2014 11.40 11.54 11.16 11.25 691,955 -0.15(-1.32%)
Apr 04, 2014 11.24 11.57 11.22 11.40 397,238 +0.15(+1.33%)
Apr 03, 2014 11.15 11.32 11.15 11.25 509,675 +0.17(+1.53%)
Apr 02, 2014 10.92 11.14 10.92 11.08 360,229 +0.17(+1.56%)
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.