Skip to main content

Birchcliff Energy (TSX: BIR )

6.040 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

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.