Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Birchcliff Energy (TSX: BIR )

6.000 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2007 4.300 4.300 4.050 4.270 112,660 +0.10(+2.40%)
Jul 30, 2007 4.030 4.190 4.000 4.170 58,685 +0.15(+3.73%)
Jul 27, 2007 4.070 4.070 3.990 4.020 41,900 -0.05(-1.23%)
Jul 26, 2007 4.110 4.220 3.900 4.070 281,085 -0.03(-0.73%)
Jul 25, 2007 4.140 4.140 3.990 4.100 32,900 -0.16(-3.76%)
Jul 24, 2007 4.260 4.260 4.260 4.260 0 +0.00(+0.00%)
Jul 23, 2007 4.460 4.460 4.100 4.260 323,376 -0.24(-5.33%)
Jul 20, 2007 4.470 4.500 4.400 4.500 11,051 +0.02(+0.45%)
Jul 19, 2007 4.290 4.500 4.180 4.480 1,754,501 +0.18(+4.19%)
Jul 18, 2007 4.200 4.390 4.100 4.300 46,135 +0.13(+3.12%)
Jul 17, 2007 4.200 4.250 4.140 4.170 578,500 -0.12(-2.80%)
Jul 16, 2007 4.250 4.290 4.150 4.290 309,123 +0.04(+0.94%)
Jul 13, 2007 4.230 4.350 4.230 4.250 25,130 -0.01(-0.23%)
Jul 12, 2007 4.250 4.310 4.250 4.260 178,669 -0.03(-0.70%)
Jul 11, 2007 4.400 4.400 4.160 4.290 46,987 -0.03(-0.69%)
Jul 10, 2007 4.480 4.560 4.280 4.320 25,802 -0.22(-4.85%)
Jul 09, 2007 4.410 4.620 4.410 4.540 229,700 +0.20(+4.61%)
Jul 06, 2007 4.420 4.420 4.250 4.340 1,212,000 -0.06(-1.36%)
Jul 05, 2007 4.510 4.620 4.300 4.400 140,334 -0.18(-3.93%)
Jul 03, 2007 4.540 4.640 4.540 4.580 34,400 +0.03(+0.66%)
Jul 02, 2007 4.650 4.650 4.500 4.550 40,750 +0.00(+0.00%)
Jun 29, 2007 4.650 4.650 4.500 4.550 40,750 +0.05(+1.11%)
Jun 28, 2007 4.540 4.840 4.470 4.500 671,124 +0.00(+0.00%)
Jun 27, 2007 4.500 4.580 4.460 4.500 38,539 +0.05(+1.12%)
Jun 26, 2007 4.520 4.580 4.400 4.450 44,460 -0.05(-1.11%)
Jun 25, 2007 4.710 4.710 4.400 4.500 5,103,800 -0.10(-2.17%)
Jun 22, 2007 4.810 4.810 4.560 4.600 151,650 -0.20(-4.17%)
Jun 21, 2007 4.820 4.880 4.800 4.800 11,300 -0.02(-0.41%)
Jun 20, 2007 4.790 4.890 4.700 4.820 272,043 +0.02(+0.42%)
Jun 19, 2007 4.800 4.850 4.650 4.800 26,917 -0.05(-1.03%)
Jun 18, 2007 4.890 4.890 4.800 4.850 314,487 +0.00(+0.00%)
Jun 15, 2007 4.850 5.030 4.770 4.850 121,723 -0.02(-0.41%)
Jun 14, 2007 4.810 5.080 4.800 4.870 367,400 -0.07(-1.42%)
Jun 13, 2007 4.910 5.090 4.910 4.940 110,050 -0.01(-0.20%)
Jun 12, 2007 4.930 4.950 4.780 4.950 23,548 -0.02(-0.40%)
Jun 11, 2007 5.000 5.040 4.930 4.970 12,600 -0.02(-0.40%)
Jun 08, 2007 4.940 5.020 4.920 4.990 24,400 +0.04(+0.81%)
Jun 07, 2007 5.020 5.120 4.920 4.950 74,140 -0.01(-0.20%)
Jun 06, 2007 5.150 5.160 4.960 4.960 67,126 -0.20(-3.88%)
Jun 05, 2007 5.220 5.340 5.090 5.160 491,760 -0.10(-1.90%)
Jun 04, 2007 4.900 5.500 4.900 5.260 387,629 +0.36(+7.35%)
Jun 01, 2007 4.870 5.000 4.870 4.900 40,283 +0.03(+0.62%)
May 31, 2007 4.780 4.950 4.760 4.870 358,911 +0.00(+0.00%)
May 30, 2007 4.850 4.910 4.760 4.870 119,915 +0.00(+0.00%)
May 29, 2007 4.900 4.980 4.850 4.870 10,230 -0.13(-2.60%)
May 25, 2007 4.990 5.040 4.900 5.000 346,190 +0.06(+1.21%)
May 24, 2007 5.020 5.070 4.940 4.940 115,840 -0.05(-1.00%)
May 23, 2007 4.910 5.000 4.800 4.990 322,530 +0.03(+0.60%)
May 22, 2007 5.020 5.130 4.900 4.960 75,435 -0.09(-1.78%)
May 21, 2007 4.990 5.170 4.990 5.050 1,255,985 +0.00(+0.00%)
May 18, 2007 4.990 5.170 4.990 5.050 1,255,985 +0.14(+2.85%)
May 17, 2007 4.820 4.910 4.820 4.910 339,900 +0.06(+1.24%)
May 16, 2007 5.000 5.010 4.760 4.850 159,550 -0.20(-3.96%)
May 15, 2007 5.010 5.110 5.000 5.050 614,000 -0.08(-1.56%)
May 14, 2007 4.970 5.180 4.930 5.130 370,750 +0.17(+3.43%)
May 11, 2007 4.930 5.000 4.920 4.960 24,396 -0.04(-0.80%)
May 10, 2007 5.110 5.110 4.950 5.000 337,340 -0.15(-2.91%)
May 09, 2007 5.160 5.200 5.000 5.150 787,600 +0.04(+0.78%)
May 08, 2007 4.970 5.130 4.930 5.110 646,100 +0.21(+4.29%)
May 07, 2007 5.130 5.140 4.900 4.900 85,390 -0.24(-4.67%)
May 04, 2007 4.970 5.250 4.970 5.140 1,349,800 +0.25(+5.11%)
May 03, 2007 4.900 4.960 4.730 4.890 181,600 -0.06(-1.21%)
May 02, 2007 4.600 4.970 4.600 4.950 827,250 +0.37(+8.08%)
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.