Skip to main content

Birchcliff Energy (TSX: BIR )

6.040 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 4.820 4.820 4.820 0 +0.08(+1.69%)
Jun 28, 2018 4.790 4.930 4.690 4.740 2,518,987 -0.05(-1.04%)
Jun 27, 2018 4.740 4.870 4.710 4.790 1,625,780 +0.12(+2.57%)
Jun 26, 2018 4.510 4.690 4.480 4.670 1,485,332 +0.18(+4.01%)
Jun 25, 2018 4.600 4.620 4.470 4.490 607,424 -0.10(-2.18%)
Jun 22, 2018 4.510 4.680 4.510 4.590 869,871 +0.14(+3.15%)
Jun 21, 2018 4.450 4.520 4.420 4.450 698,168 -0.06(-1.33%)
Jun 20, 2018 4.470 4.530 4.420 4.510 1,043,056 +0.08(+1.81%)
Jun 19, 2018 4.430 4.520 4.430 4.430 684,166 -0.10(-2.21%)
Jun 18, 2018 4.570 4.600 4.500 4.530 821,933 -0.05(-1.09%)
Jun 15, 2018 4.660 4.430 4.580 2,754,283 -0.08(-1.72%)
Jun 14, 2018 4.670 4.720 4.620 4.660 1,741,156 -0.01(-0.21%)
Jun 13, 2018 4.720 4.740 4.630 4.670 1,613,776 -0.05(-1.06%)
Jun 12, 2018 4.590 4.790 4.570 4.720 1,870,880 +0.12(+2.61%)
Jun 11, 2018 4.550 4.620 4.530 4.600 614,395 +0.03(+0.66%)
Jun 08, 2018 4.740 4.740 4.545 4.570 1,185,067 -0.20(-4.19%)
Jun 07, 2018 4.420 4.780 4.420 4.770 2,645,198 +0.38(+8.66%)
Jun 06, 2018 4.240 4.390 857,514 +0.03(+0.69%)
Jun 05, 2018 4.230 4.370 4.150 4.360 2,409,981 +0.11(+2.59%)
Jun 04, 2018 4.420 4.470 4.210 4.250 1,084,797 -0.18(-4.06%)
Jun 01, 2018 4.510 4.580 4.400 4.430 1,977,717 -0.14(-3.06%)
May 31, 2018 4.380 4.650 4.340 4.570 2,326,359 +0.21(+4.82%)
May 30, 2018 4.200 4.390 4.180 4.360 1,259,131 +0.21(+5.06%)
May 29, 2018 4.170 4.220 4.110 4.150 1,618,275 +0.01(+0.24%)
May 28, 2018 4.210 4.240 4.120 4.140 1,464,704 -0.16(-3.72%)
May 25, 2018 4.360 4.390 4.200 4.300 1,635,240 -0.18(-4.02%)
May 24, 2018 4.500 4.570 4.450 4.480 1,089,695 -0.12(-2.61%)
May 23, 2018 4.620 4.660 4.540 4.600 1,732,748 -0.11(-2.34%)
May 22, 2018 4.870 4.920 4.610 4.710 1,910,485 -0.12(-2.48%)
May 18, 2018 4.830 4.830 4.830 0 +0.06(+1.26%)
May 17, 2018 4.560 4.800 4.560 4.770 1,593,502 +0.25(+5.53%)
May 16, 2018 4.490 4.580 4.480 4.520 1,331,266 +0.01(+0.22%)
May 15, 2018 4.450 4.540 4.410 4.510 2,204,475 +0.11(+2.50%)
May 14, 2018 4.300 4.410 4.280 4.400 610,768 +0.11(+2.56%)
May 11, 2018 4.420 4.450 4.250 4.290 1,779,260 -0.12(-2.72%)
May 10, 2018 4.440 4.490 4.320 4.410 1,765,543 +0.01(+0.23%)
May 09, 2018 4.370 4.500 4.330 4.400 1,699,312 +0.17(+4.02%)
May 08, 2018 4.250 4.340 4.110 4.230 1,444,749 -0.05(-1.17%)
May 07, 2018 4.460 4.530 4.260 4.280 1,720,871 -0.10(-2.28%)
May 04, 2018 4.410 4.500 4.360 4.380 1,300,886 -0.03(-0.68%)
May 03, 2018 4.630 4.630 4.390 4.410 2,632,240 -0.23(-4.96%)
May 02, 2018 4.590 4.680 4.560 4.640 1,187,675 +0.05(+1.09%)
May 01, 2018 4.650 4.730 4.570 4.590 2,739,630 -0.06(-1.29%)
Apr 30, 2018 4.550 4.690 4.480 4.650 2,078,559 +0.09(+1.97%)
Apr 27, 2018 4.580 4.670 4.540 4.560 2,598,721 -0.03(-0.65%)
Apr 26, 2018 4.590 4.640 4.500 4.590 2,158,328 +0.05(+1.10%)
Apr 25, 2018 4.400 4.550 4.400 4.540 3,283,525 +0.09(+2.02%)
Apr 24, 2018 4.380 4.600 4.320 4.450 3,633,142 +0.09(+2.06%)
Apr 23, 2018 4.030 4.380 4.030 4.360 2,054,451 +0.28(+6.86%)
Apr 20, 2018 4.170 4.170 4.050 4.080 1,846,658 -0.10(-2.39%)
Apr 19, 2018 4.350 4.390 4.160 4.180 1,974,806 -0.15(-3.46%)
Apr 18, 2018 4.280 4.380 4.190 4.330 2,382,866 +0.13(+3.10%)
Apr 17, 2018 4.100 4.250 4.020 4.200 1,475,748 +0.08(+1.94%)
Apr 16, 2018 4.290 4.330 4.110 4.120 2,080,514 -0.16(-3.74%)
Apr 13, 2018 4.350 4.400 4.240 4.280 3,244,926 -0.04(-0.93%)
Apr 12, 2018 4.260 4.330 4.160 4.320 2,679,816 +0.08(+1.89%)
Apr 11, 2018 4.330 4.450 4.190 4.240 4,918,455 -0.04(-0.93%)
Apr 10, 2018 4.150 4.340 4.140 4.280 3,506,365 +0.19(+4.65%)
Apr 09, 2018 4.220 4.260 4.070 4.090 3,090,773 -0.06(-1.45%)
Apr 06, 2018 4.150 4,184,358 +0.01(+0.24%)
Apr 05, 2018 3.900 4.190 3.880 4.140 3,288,269 +0.26(+6.70%)
Apr 04, 2018 3.870 3.940 3.810 3.880 2,324,699 -0.07(-1.77%)
Apr 03, 2018 3.710 3.960 3.685 3.950 2,624,223 +0.25(+6.76%)
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.