Skip to main content

Birchcliff Energy (TSX: BIR )

5.970 -0.070 (-1.16%)
Streaming Delayed Price Updated: 2:41 PM EDT, Jun 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 7.840 0 +0.03(+0.38%)
Jun 29, 2023 7.620 7.810 7.620 7.810 844,925 +0.16(+2.09%)
Jun 28, 2023 7.700 7.770 7.540 7.650 763,434 -0.04(-0.52%)
Jun 27, 2023 7.610 7.780 7.560 7.690 700,902 +0.07(+0.92%)
Jun 26, 2023 7.450 7.660 7.450 7.620 645,102 +0.18(+2.42%)
Jun 23, 2023 7.400 7.460 7.310 7.440 672,159 -0.06(-0.80%)
Jun 22, 2023 7.650 7.650 7.420 7.500 910,977 -0.25(-3.23%)
Jun 21, 2023 7.530 7.760 7.500 7.750 1,439,204 +0.22(+2.92%)
Jun 20, 2023 7.620 7.640 7.460 7.530 961,351 -0.17(-2.21%)
Jun 19, 2023 7.630 7.700 7.610 7.700 297,972 +0.05(+0.65%)
Jun 16, 2023 7.710 7.720 7.550 7.650 974,492 -0.05(-0.65%)
Jun 15, 2023 7.510 7.710 7.460 7.700 1,348,412 +0.22(+2.94%)
Jun 14, 2023 7.800 7.860 7.460 7.480 1,987,759 -0.46(-5.79%)
Jun 13, 2023 7.980 8.090 7.910 7.940 1,387,659 +0.06(+0.76%)
Jun 12, 2023 7.910 7.930 7.820 7.880 1,255,557 -0.07(-0.88%)
Jun 09, 2023 8.010 8.010 7.920 7.950 608,751 -0.05(-0.62%)
Jun 08, 2023 8.100 8.130 7.810 8.000 1,073,407 -0.12(-1.48%)
Jun 07, 2023 7.840 8.130 7.820 8.120 1,566,022 +0.31(+3.97%)
Jun 06, 2023 7.750 7.830 7.680 7.810 1,011,618 +0.01(+0.13%)
Jun 05, 2023 8.000 8.090 7.760 7.800 1,333,165 -0.07(-0.89%)
Jun 02, 2023 7.690 7.870 7.680 7.870 1,349,898 +0.31(+4.10%)
Jun 01, 2023 7.630 7.730 7.550 7.560 1,393,126 -0.10(-1.31%)
May 31, 2023 7.690 7.710 7.550 7.660 1,010,727 -0.07(-0.91%)
May 30, 2023 7.750 7.830 7.670 7.730 572,518 -0.24(-3.01%)
May 29, 2023 7.860 7.980 7.860 7.970 177,074 +0.10(+1.27%)
May 26, 2023 7.850 7.880 7.770 7.870 485,972 +0.03(+0.38%)
May 25, 2023 8.050 8.050 7.760 7.840 720,338 -0.26(-3.21%)
May 24, 2023 8.110 8.170 8.020 8.100 768,011 +0.02(+0.25%)
May 23, 2023 8.250 8.300 8.050 8.080 1,326,316 -0.14(-1.70%)
May 19, 2023 8.220 0 +0.26(+3.27%)
May 18, 2023 7.590 8.000 7.560 7.960 1,026,735 +0.33(+4.33%)
May 17, 2023 7.640 7.650 7.430 7.630 1,317,424 +0.04(+0.53%)
May 16, 2023 7.630 7.720 7.520 7.590 699,827 -0.03(-0.39%)
May 15, 2023 7.640 7.640 7.550 7.620 958,884 +0.03(+0.40%)
May 12, 2023 7.500 7.620 7.460 7.590 712,675 +0.19(+2.57%)
May 11, 2023 7.770 7.770 7.340 7.400 1,852,027 -0.37(-4.76%)
May 10, 2023 8.020 8.070 7.760 7.770 965,435 -0.20(-2.51%)
May 09, 2023 7.770 8.030 7.700 7.970 998,098 +0.19(+2.44%)
May 08, 2023 7.900 8.000 7.770 7.780 810,465 -0.02(-0.26%)
May 05, 2023 7.800 7.870 7.730 7.800 772,290 +0.16(+2.09%)
May 04, 2023 7.640 7.770 7.520 7.640 809,249 +0.04(+0.53%)
May 03, 2023 7.610 7.660 7.470 7.600 870,306 -0.11(-1.43%)
May 02, 2023 8.000 8.020 7.590 7.710 1,540,182 -0.34(-4.22%)
May 01, 2023 8.090 8.150 8.000 8.050 880,877 -0.16(-1.95%)
Apr 28, 2023 7.900 8.230 7.840 8.210 1,392,793 +0.32(+4.06%)
Apr 27, 2023 7.900 8.030 7.830 7.890 886,001 -0.07(-0.88%)
Apr 26, 2023 8.110 8.120 7.910 7.960 1,209,005 -0.17(-2.09%)
Apr 25, 2023 8.130 8.160 8.010 8.130 914,384 -0.07(-0.85%)
Apr 24, 2023 8.030 8.230 8.030 8.200 1,297,753 +0.17(+2.12%)
Apr 21, 2023 8.020 8.080 7.940 8.030 714,052 +0.06(+0.75%)
Apr 20, 2023 8.120 8.190 7.960 7.970 1,542,583 -0.25(-3.04%)
Apr 19, 2023 8.100 8.220 8.020 8.220 1,674,099 +0.02(+0.24%)
Apr 18, 2023 8.180 8.230 8.010 8.200 1,239,997 +0.00(+0.00%)
Apr 17, 2023 8.290 8.340 8.190 8.200 1,320,611 -0.01(-0.12%)
Apr 14, 2023 8.160 8.300 8.060 8.210 1,242,470 +0.04(+0.49%)
Apr 13, 2023 8.100 8.210 8.020 8.170 1,037,169 +0.06(+0.74%)
Apr 12, 2023 8.190 8.240 8.090 8.110 1,182,736 -0.01(-0.12%)
Apr 11, 2023 7.990 8.170 7.990 8.120 1,117,990 +0.05(+0.62%)
Apr 10, 2023 8.000 8.200 7.980 8.070 1,148,102 +0.08(+1.00%)
Apr 06, 2023 7.990 0 +0.09(+1.14%)
Apr 05, 2023 7.920 7.980 7.790 7.900 1,303,468 -0.01(-0.13%)
Apr 04, 2023 8.000 8.000 7.720 7.910 1,466,276 -0.02(-0.25%)
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.