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

Birchcliff Energy (TSX: BIR )

6.010 +0.010 (+0.17%)
Streaming Delayed Price Updated: 3:14 PM EDT, Jun 20, 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 (%)
Aug 31, 2007 4.000 4.000 3.800 4.000 49,557 +0.00(+0.00%)
Aug 30, 2007 4.030 4.200 3.840 4.000 65,600 -0.01(-0.25%)
Aug 29, 2007 4.070 4.080 4.000 4.010 5,141 -0.08(-1.96%)
Aug 28, 2007 4.150 4.170 4.060 4.090 13,650 -0.06(-1.45%)
Aug 27, 2007 4.240 4.240 3.900 4.150 44,977 -0.14(-3.26%)
Aug 24, 2007 4.340 4.400 4.240 4.290 44,750 -0.02(-0.46%)
Aug 23, 2007 4.280 4.340 4.250 4.310 19,862 +0.04(+0.94%)
Aug 22, 2007 4.210 4.300 4.140 4.270 35,400 +0.07(+1.67%)
Aug 21, 2007 4.330 4.350 4.200 4.200 22,300 -0.15(-3.45%)
Aug 20, 2007 4.300 4.350 4.240 4.350 149,800 +0.07(+1.64%)
Aug 17, 2007 4.400 4.730 4.200 4.280 375,587 +0.02(+0.47%)
Aug 16, 2007 4.300 4.300 4.000 4.260 182,815 -0.09(-2.07%)
Aug 15, 2007 4.200 4.360 4.200 4.350 63,525 +0.10(+2.35%)
Aug 14, 2007 4.440 4.440 4.100 4.250 51,418 -0.08(-1.85%)
Aug 13, 2007 4.300 4.330 4.150 4.330 97,850 +0.13(+3.10%)
Aug 10, 2007 4.100 4.310 4.100 4.200 58,481 -0.09(-2.10%)
Aug 09, 2007 4.420 4.440 4.290 4.290 69,183 -0.17(-3.81%)
Aug 08, 2007 4.270 4.500 4.240 4.460 59,630 +0.19(+4.45%)
Aug 07, 2007 4.210 4.290 4.200 4.270 47,350 +0.04(+0.95%)
Aug 06, 2007 4.170 4.250 4.170 4.230 45,012 +0.00(+0.00%)
Aug 03, 2007 4.170 4.250 4.170 4.230 45,012 +0.03(+0.71%)
Aug 02, 2007 4.050 4.240 4.000 4.200 22,539 +0.01(+0.24%)
Aug 01, 2007 4.070 4.250 4.060 4.190 220,350 -0.08(-1.87%)
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%)
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.