Skip to main content

Birchcliff Energy (TSX: BIR )

6.000 -0.180 (-2.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 9.840 0 +0.21(+2.18%)
Jul 28, 2022 9.700 9.850 9.440 9.630 992,112 +0.10(+1.05%)
Jul 27, 2022 9.420 9.590 9.350 9.530 991,192 +0.15(+1.60%)
Jul 26, 2022 9.630 9.740 9.300 9.380 1,487,134 -0.03(-0.32%)
Jul 25, 2022 8.980 9.470 8.830 9.410 1,134,018 +0.57(+6.45%)
Jul 22, 2022 8.880 9.090 8.840 8.840 873,216 -0.02(-0.23%)
Jul 21, 2022 8.940 8.990 8.680 8.860 1,254,217 -0.35(-3.80%)
Jul 20, 2022 8.780 9.230 8.670 9.210 1,023,965 +0.35(+3.95%)
Jul 19, 2022 8.910 9.070 8.800 8.860 905,715 -0.05(-0.56%)
Jul 18, 2022 8.750 9.060 8.700 8.910 821,870 +0.39(+4.58%)
Jul 15, 2022 8.670 8.670 8.360 8.520 991,872 +0.06(+0.71%)
Jul 14, 2022 8.160 8.470 7.950 8.460 1,599,160 +0.06(+0.71%)
Jul 13, 2022 8.160 8.480 8.160 8.400 1,292,797 +0.10(+1.20%)
Jul 12, 2022 8.260 8.350 8.070 8.300 1,108,834 -0.26(-3.04%)
Jul 11, 2022 8.410 8.560 8.230 8.560 910,042 -0.03(-0.35%)
Jul 08, 2022 8.710 8.780 8.240 8.590 1,208,418 -0.07(-0.81%)
Jul 07, 2022 8.270 8.710 8.200 8.660 1,697,962 +0.69(+8.66%)
Jul 06, 2022 8.040 8.330 7.560 7.970 2,515,489 -0.24(-2.92%)
Jul 05, 2022 8.660 8.800 7.980 8.210 2,790,418 -0.82(-9.08%)
Jul 04, 2022 8.900 9.110 8.750 9.030 588,732 +0.28(+3.20%)
Jun 30, 2022 8.750 0 -0.37(-4.06%)
Jun 29, 2022 9.700 9.710 9.080 9.120 1,409,216 -0.39(-4.10%)
Jun 28, 2022 9.330 9.540 9.180 9.510 1,532,471 +0.51(+5.67%)
Jun 27, 2022 8.720 9.020 8.460 9.000 3,601,273 +0.49(+5.76%)
Jun 24, 2022 8.600 8.800 8.380 8.510 1,989,641 +0.09(+1.07%)
Jun 23, 2022 9.200 9.210 8.090 8.420 4,274,613 -0.78(-8.48%)
Jun 22, 2022 8.930 9.330 8.680 9.200 1,363,988 -0.38(-3.97%)
Jun 21, 2022 9.650 9.790 9.400 9.580 1,727,664 +0.24(+2.57%)
Jun 20, 2022 9.260 9.520 9.120 9.340 1,130,437 -0.06(-0.64%)
Jun 17, 2022 10.05 10.26 9.320 9.400 4,729,016 -0.75(-7.39%)
Jun 16, 2022 10.52 10.77 10.09 10.15 2,787,593 -0.76(-6.97%)
Jun 15, 2022 10.75 11.02 10.43 10.91 2,381,507 +0.25(+2.35%)
Jun 14, 2022 11.64 11.87 10.55 10.66 3,673,532 -1.03(-8.81%)
Jun 13, 2022 11.39 11.84 11.07 11.69 1,931,119 -0.16(-1.35%)
Jun 10, 2022 11.95 12.06 11.58 11.85 3,238,199 -0.19(-1.58%)
Jun 09, 2022 12.15 12.25 11.75 12.04 1,706,547 -0.28(-2.27%)
Jun 08, 2022 12.39 12.48 12.09 12.32 2,917,464 +0.00(+0.00%)
Jun 07, 2022 12.14 12.39 12.01 12.32 2,200,935 +0.07(+0.57%)
Jun 06, 2022 11.85 12.41 11.81 12.25 2,735,614 +0.60(+5.15%)
Jun 03, 2022 11.85 11.92 11.55 11.65 1,610,242 -0.19(-1.60%)
Jun 02, 2022 11.70 11.93 11.60 11.84 1,615,499 +0.15(+1.28%)
Jun 01, 2022 11.59 11.87 11.44 11.69 1,846,456 +0.29(+2.54%)
May 31, 2022 11.74 11.86 11.22 11.40 2,141,522 -0.25(-2.15%)
May 30, 2022 11.49 11.80 11.49 11.65 917,494 +0.18(+1.57%)
May 27, 2022 11.27 11.48 11.08 11.47 1,436,178 +0.06(+0.53%)
May 26, 2022 11.57 11.67 11.28 11.41 2,229,054 -0.15(-1.30%)
May 25, 2022 11.03 11.66 11.00 11.56 3,348,332 +0.60(+5.47%)
May 24, 2022 10.79 11.02 10.71 10.96 1,937,711 +0.37(+3.49%)
May 20, 2022 10.59 0 -0.05(-0.47%)
May 19, 2022 10.53 10.79 10.33 10.64 1,467,082 -0.06(-0.56%)
May 18, 2022 11.00 11.10 10.54 10.70 1,800,472 -0.19(-1.74%)
May 17, 2022 10.59 11.03 10.52 10.89 3,310,323 +0.55(+5.32%)
May 16, 2022 10.09 10.58 10.05 10.34 2,644,207 +0.33(+3.30%)
May 13, 2022 10.10 10.46 9.930 10.01 3,926,407 +0.37(+3.84%)
May 12, 2022 9.680 9.930 9.100 9.640 4,923,307 +0.27(+2.88%)
May 11, 2022 9.360 9.710 9.360 9.370 2,431,606 +0.09(+0.97%)
May 10, 2022 9.280 9.500 8.980 9.280 2,680,587 +0.08(+0.87%)
May 09, 2022 9.580 9.690 9.140 9.200 2,187,919 -0.70(-7.07%)
May 06, 2022 10.03 10.16 9.760 9.900 2,925,096 -0.25(-2.46%)
May 05, 2022 10.30 10.35 9.670 10.15 2,305,827 -0.10(-0.98%)
May 04, 2022 10.06 10.29 9.900 10.25 2,274,662 +0.37(+3.74%)
May 03, 2022 9.360 9.970 9.360 9.880 2,181,371 +0.53(+5.67%)
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.