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

Birchcliff Energy (TSX: BIR )

6.040 -0.170 (-2.74%)
Streaming Delayed Price Updated: 1:01 PM EDT, Jun 3, 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, 2023 7.860 7.950 7.820 7.880 610,471 +0.06(+0.77%)
Jul 28, 2023 7.630 7.840 7.610 7.820 932,558 +0.20(+2.62%)
Jul 27, 2023 7.720 7.730 7.600 7.620 708,108 -0.06(-0.78%)
Jul 26, 2023 7.620 7.730 7.610 7.680 453,125 -0.02(-0.26%)
Jul 25, 2023 7.760 7.760 7.600 7.700 979,968 -0.06(-0.77%)
Jul 24, 2023 7.700 7.800 7.660 7.760 1,030,047 +0.11(+1.44%)
Jul 21, 2023 7.740 7.780 7.610 7.650 580,150 -0.07(-0.91%)
Jul 20, 2023 7.700 7.890 7.660 7.720 999,588 +0.07(+0.92%)
Jul 19, 2023 7.640 7.720 7.600 7.650 803,001 +0.04(+0.53%)
Jul 18, 2023 7.490 7.650 7.460 7.610 1,106,044 +0.18(+2.42%)
Jul 17, 2023 7.470 7.530 7.390 7.430 1,575,310 -0.04(-0.54%)
Jul 14, 2023 7.730 7.750 7.460 7.470 1,925,117 -0.26(-3.36%)
Jul 13, 2023 7.990 8.030 7.700 7.730 1,532,636 -0.28(-3.50%)
Jul 12, 2023 8.200 8.220 8.010 8.010 770,773 -0.14(-1.72%)
Jul 11, 2023 8.140 8.220 8.090 8.150 759,190 +0.06(+0.74%)
Jul 10, 2023 7.980 8.190 7.950 8.090 839,204 +0.14(+1.76%)
Jul 07, 2023 7.690 8.040 7.660 7.950 1,264,925 +0.25(+3.25%)
Jul 06, 2023 7.780 7.830 7.660 7.700 601,325 -0.16(-2.04%)
Jul 05, 2023 7.920 7.950 7.750 7.860 740,500 -0.03(-0.38%)
Jul 04, 2023 7.850 7.920 7.840 7.890 333,783 +0.05(+0.64%)
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%)
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.