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

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
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, 2016 9.090 9.150 8.910 9.080 2,912,432 -0.01(-0.11%)
Aug 30, 2016 9.240 9.300 8.960 9.090 1,446,395 -0.09(-0.98%)
Aug 29, 2016 8.880 9.240 8.830 9.180 1,664,218 +0.26(+2.91%)
Aug 26, 2016 8.850 9.140 8.770 8.920 1,191,157 +0.10(+1.13%)
Aug 25, 2016 8.760 8.970 8.690 8.820 857,364 +0.05(+0.57%)
Aug 24, 2016 8.980 9.160 8.720 8.770 1,197,604 -0.30(-3.31%)
Aug 23, 2016 8.800 9.190 8.760 9.070 1,444,929 +0.27(+3.07%)
Aug 22, 2016 8.580 8.860 8.460 8.800 1,577,514 +0.13(+1.50%)
Aug 19, 2016 8.850 8.850 8.620 8.670 1,197,645 -0.18(-2.03%)
Aug 18, 2016 8.880 9.000 8.810 8.850 927,809 +0.07(+0.80%)
Aug 17, 2016 8.750 8.920 8.690 8.780 1,412,088 -0.03(-0.34%)
Aug 16, 2016 9.000 9.000 8.700 8.810 1,623,342 -0.19(-2.11%)
Aug 15, 2016 8.950 9.140 8.950 9.000 1,154,002 +0.12(+1.35%)
Aug 12, 2016 8.730 8.910 8.560 8.880 1,782,484 +0.23(+2.66%)
Aug 11, 2016 8.900 8.950 8.560 8.650 2,912,084 -0.25(-2.81%)
Aug 10, 2016 9.230 9.230 8.815 8.900 1,519,799 -0.24(-2.63%)
Aug 09, 2016 9.150 9.280 9.080 9.140 3,501,771 -0.04(-0.44%)
Aug 08, 2016 9.480 9.690 9.120 9.180 2,174,763 -0.12(-1.29%)
Aug 05, 2016 9.200 9.370 9.070 9.300 1,400,403 +0.12(+1.31%)
Aug 04, 2016 9.290 9.370 9.120 9.180 1,042,846 -0.12(-1.29%)
Aug 03, 2016 9.280 9.400 9.040 9.300 1,669,465 +0.02(+0.22%)
Aug 02, 2016 9.550 9.650 9.090 9.280 2,433,447 -0.16(-1.69%)
Jul 29, 2016 9.440 9.440 9.440 0 +0.60(+6.79%)
Jul 28, 2016 8.700 8.900 8.660 8.840 1,216,882 +0.14(+1.61%)
Jul 27, 2016 8.600 8.890 8.590 8.700 1,960,843 +0.17(+1.99%)
Jul 26, 2016 8.380 8.560 8.380 8.530 751,941 +0.06(+0.71%)
Jul 25, 2016 8.520 8.610 8.420 8.470 1,571,865 -0.17(-1.97%)
Jul 22, 2016 8.800 8.880 8.520 8.640 1,549,708 -0.12(-1.37%)
Jul 21, 2016 8.570 8.800 8.560 8.760 1,753,920 +0.17(+1.98%)
Jul 20, 2016 8.410 8.650 8.350 8.590 1,515,704 +0.03(+0.35%)
Jul 19, 2016 8.850 8.920 8.530 8.560 1,866,171 -0.34(-3.82%)
Jul 18, 2016 8.860 8.930 8.720 8.900 1,872,565 -0.06(-0.67%)
Jul 15, 2016 8.840 9.280 8.760 8.960 6,676,029 +0.26(+2.99%)
Jul 14, 2016 8.110 8.870 8.110 8.700 5,969,282 +0.84(+10.69%)
Jul 13, 2016 7.590 7.880 7.450 7.860 6,747,882 +0.22(+2.88%)
Jul 12, 2016 7.740 7.880 7.600 7.640 3,491,175 +0.07(+0.92%)
Jul 11, 2016 7.680 7.840 7.480 7.570 2,894,009 -0.10(-1.30%)
Jul 08, 2016 7.870 7.230 7.670 2,460,924 +0.44(+6.09%)
Jul 07, 2016 7.220 7.370 7.110 7.230 2,396,790 +0.37(+5.39%)
Jul 05, 2016 6.860 6.950 6.715 6.860 1,925,545 -0.17(-2.42%)
Jul 04, 2016 6.910 7.050 6.890 7.030 772,042 +0.15(+2.18%)
Jun 30, 2016 6.880 6.880 6.880 0 +0.09(+1.33%)
Jun 29, 2016 6.650 6.950 6.600 6.790 3,257,980 +0.28(+4.30%)
Jun 28, 2016 6.500 6.540 6.340 6.510 2,030,696 +0.21(+3.33%)
Jun 27, 2016 6.250 6.360 6.140 6.300 2,834,695 +0.03(+0.48%)
Jun 24, 2016 6.250 6.500 6.250 6.270 2,436,267 -0.23(-3.54%)
Jun 23, 2016 6.540 6.630 6.460 6.500 3,944,305 +0.08(+1.25%)
Jun 22, 2016 6.630 6.780 6.380 6.420 12,683,771 -0.38(-5.59%)
Jun 21, 2016 6.510 6.830 6.480 6.800 617,169 +0.14(+2.10%)
Jun 20, 2016 6.490 6.700 6.450 6.660 478,787 +0.35(+5.55%)
Jun 17, 2016 6.580 6.710 6.310 6.310 674,542 -0.16(-2.47%)
Jun 16, 2016 6.330 6.550 6.150 6.470 761,895 +0.12(+1.89%)
Jun 15, 2016 6.110 6.400 6.070 6.350 435,819 +0.17(+2.75%)
Jun 14, 2016 6.160 6.290 6.100 6.180 183,164 -0.01(-0.16%)
Jun 13, 2016 6.150 6.460 6.090 6.190 742,029 -0.10(-1.59%)
Jun 10, 2016 6.450 6.570 6.225 6.290 527,726 -0.32(-4.84%)
Jun 09, 2016 6.660 6.760 6.470 6.610 877,295 -0.18(-2.65%)
Jun 08, 2016 7.040 7.240 6.610 6.790 762,422 +0.20(+3.03%)
Jun 07, 2016 6.530 6.680 6.450 6.590 641,249 +0.20(+3.13%)
Jun 06, 2016 6.030 6.410 6.020 6.390 867,066 +0.51(+8.67%)
Jun 03, 2016 5.890 5.990 5.820 5.880 524,055 +0.04(+0.68%)
Jun 02, 2016 5.630 5.900 5.520 5.840 802,695 +0.18(+3.18%)
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.