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 (%)
Jul 31, 2006 5.650 6.090 5.650 5.980 918,500 +0.38(+6.79%)
Jul 28, 2006 5.550 5.650 5.550 5.600 1,122,980 +0.00(+0.00%)
Jul 27, 2006 5.370 5.670 5.370 5.600 1,407,600 +0.32(+6.06%)
Jul 26, 2006 5.150 5.490 5.150 5.280 711,320 +0.17(+3.33%)
Jul 25, 2006 5.210 5.280 5.000 5.110 18,525 -0.09(-1.73%)
Jul 24, 2006 4.850 5.200 4.850 5.200 176,250 +0.35(+7.22%)
Jul 21, 2006 4.850 4.930 4.850 4.850 151,200 -0.01(-0.21%)
Jul 20, 2006 4.890 4.890 4.800 4.860 613,200 -0.05(-1.02%)
Jul 19, 2006 4.750 4.950 4.700 4.910 21,050 +0.16(+3.37%)
Jul 18, 2006 4.750 4.980 4.700 4.750 116,620 -0.20(-4.04%)
Jul 17, 2006 5.000 5.030 4.850 4.950 64,350 -0.16(-3.13%)
Jul 14, 2006 5.010 5.190 5.000 5.110 6,500 +0.11(+2.20%)
Jul 13, 2006 5.020 5.020 4.900 5.000 141,400 +0.00(+0.00%)
Jul 12, 2006 5.250 5.250 4.920 5.000 547,425 +0.00(+0.00%)
Jul 11, 2006 5.200 5.250 5.000 5.000 177,775 -0.15(-2.91%)
Jul 10, 2006 5.210 5.210 5.150 5.150 11,600 -0.06(-1.15%)
Jul 07, 2006 5.400 5.400 5.210 5.210 18,010 -0.19(-3.52%)
Jul 06, 2006 5.350 5.400 5.300 5.400 219,855 +0.05(+0.93%)
Jul 05, 2006 5.410 5.450 5.350 5.350 43,000 +0.00(+0.00%)
Jul 03, 2006 5.350 5.350 5.350 5.350 0 +0.00(+0.00%)
Jun 30, 2006 5.150 5.500 5.150 5.350 1,150,300 +0.20(+3.88%)
Jun 29, 2006 5.150 5.150 5.150 5.150 0 -0.07(-1.34%)
Jun 28, 2006 5.240 5.500 5.210 5.220 76,224 -0.13(-2.43%)
Jun 27, 2006 5.440 5.500 5.250 5.350 76,219 -0.15(-2.73%)
Jun 23, 2006 5.500 5.510 5.250 5.500 53,000 +0.00(+0.00%)
Jun 22, 2006 5.550 5.550 5.450 5.500 54,640 -0.15(-2.65%)
Jun 21, 2006 5.650 5.700 5.600 5.650 24,200 +0.00(+0.00%)
Jun 20, 2006 5.600 5.800 5.550 5.650 132,095 -0.10(-1.74%)
Jun 19, 2006 5.750 5.750 5.500 5.750 65,750 +0.00(+0.00%)
Jun 16, 2006 5.800 5.800 5.550 5.750 39,620 -0.05(-0.86%)
Jun 15, 2006 5.490 6.000 5.490 5.800 79,980 +0.31(+5.65%)
Jun 14, 2006 5.250 5.490 5.250 5.490 75,440 +0.04(+0.73%)
Jun 13, 2006 5.500 5.500 5.250 5.450 149,456 -0.20(-3.54%)
Jun 12, 2006 5.750 5.800 5.650 5.650 48,490 -0.10(-1.74%)
Jun 09, 2006 6.000 6.000 5.750 5.750 455,998 -0.05(-0.86%)
Jun 08, 2006 6.000 6.000 5.500 5.800 93,472 -0.20(-3.33%)
Jun 07, 2006 6.250 6.250 6.000 6.000 229,130 -0.25(-4.00%)
Jun 06, 2006 6.400 6.520 6.250 6.250 108,795 -0.20(-3.10%)
Jun 05, 2006 6.450 6.600 6.450 6.450 292,100 -0.05(-0.77%)
Jun 02, 2006 6.500 6.580 6.500 6.500 310,000 +0.00(+0.00%)
Jun 01, 2006 6.500 6.600 6.360 6.500 47,475 -0.05(-0.76%)
May 31, 2006 6.530 6.630 6.450 6.550 18,600 -0.10(-1.50%)
May 30, 2006 6.360 6.650 6.360 6.650 31,022 +0.35(+5.56%)
May 26, 2006 6.130 6.300 6.130 6.300 63,500 +0.05(+0.80%)
May 25, 2006 6.120 6.340 6.120 6.250 74,030 +0.13(+2.12%)
May 24, 2006 6.250 6.250 5.320 6.120 28,015 -0.13(-2.08%)
May 23, 2006 6.520 6.650 6.250 6.250 325,516 -0.15(-2.34%)
May 22, 2006 6.400 6.400 6.400 6.400 0 +0.00(+0.00%)
May 19, 2006 6.250 6.400 6.200 6.400 65,700 +0.10(+1.59%)
May 18, 2006 6.250 6.390 6.210 6.300 57,000 +0.05(+0.80%)
May 17, 2006 6.400 6.400 6.150 6.250 113,840 -0.10(-1.57%)
May 16, 2006 6.500 6.500 6.350 6.350 27,289 -0.15(-2.31%)
May 15, 2006 6.400 6.700 6.000 6.500 84,850 -0.16(-2.40%)
May 12, 2006 6.800 6.800 6.500 6.660 165,933 -0.15(-2.20%)
May 11, 2006 6.810 6.900 6.810 6.810 125,700 -0.09(-1.30%)
May 10, 2006 6.900 7.000 6.890 6.900 221,450 +0.00(+0.00%)
May 09, 2006 7.000 7.000 6.800 6.900 3,661,700 -0.10(-1.43%)
May 08, 2006 7.180 7.190 6.990 7.000 71,940 -0.16(-2.23%)
May 05, 2006 7.010 7.160 7.000 7.160 401,185 +0.11(+1.56%)
May 04, 2006 6.950 7.150 6.950 7.050 51,400 +0.10(+1.44%)
May 03, 2006 7.220 7.220 6.860 6.950 94,250 -0.20(-2.80%)
May 02, 2006 7.050 7.300 6.950 7.150 173,696 +0.15(+2.14%)
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.