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, 2020 1.650 1.650 1.560 1.600 1,268,447 -0.06(-3.61%)
Aug 28, 2020 1.660 1.680 1.640 1.660 723,470 +0.01(+0.61%)
Aug 27, 2020 1.630 1.670 1.570 1.650 1,080,591 +0.02(+1.23%)
Aug 26, 2020 1.690 1.720 1.610 1.630 1,071,689 -0.07(-4.12%)
Aug 25, 2020 1.720 1.740 1.670 1.700 637,834 +0.00(+0.00%)
Aug 24, 2020 1.650 1.770 1.610 1.700 1,937,355 +0.09(+5.59%)
Aug 21, 2020 1.650 1.650 1.540 1.610 1,452,879 -0.05(-3.01%)
Aug 20, 2020 1.580 1.690 1.580 1.660 1,389,550 +0.07(+4.40%)
Aug 19, 2020 1.590 1.620 1.560 1.590 1,112,340 +0.00(+0.00%)
Aug 18, 2020 1.600 1.620 1.560 1.590 1,781,553 +0.03(+1.92%)
Aug 17, 2020 1.520 1.590 1.480 1.560 2,218,324 +0.05(+3.31%)
Aug 14, 2020 1.460 1.540 1.440 1.510 1,632,554 +0.07(+4.86%)
Aug 13, 2020 1.480 1.510 1.440 1.440 1,246,493 +0.00(+0.00%)
Aug 12, 2020 1.470 1.500 1.430 1.440 761,467 +0.01(+0.70%)
Aug 11, 2020 1.510 1.540 1.430 1.430 919,858 -0.05(-3.38%)
Aug 10, 2020 1.460 1.510 1.460 1.480 919,549 +0.04(+2.78%)
Aug 07, 2020 1.400 1.460 1.340 1.440 1,311,885 +0.04(+2.86%)
Aug 06, 2020 1.360 1.420 1.300 1.400 1,263,130 +0.04(+2.94%)
Aug 05, 2020 1.360 1.400 1.340 1.360 655,579 +0.03(+2.26%)
Aug 04, 2020 1.220 1.330 1.200 1.330 1,484,371 +0.13(+10.83%)
Jul 31, 2020 1.200 1.200 1.200 0 +0.05(+4.35%)
Jul 30, 2020 1.180 1.180 1.150 1.150 509,179 -0.04(-3.36%)
Jul 29, 2020 1.150 1.190 1.130 1.190 513,086 +0.03(+2.59%)
Jul 28, 2020 1.180 1.180 1.130 1.160 465,180 -0.02(-1.69%)
Jul 27, 2020 1.170 1.200 1.160 1.180 359,337 -0.02(-1.67%)
Jul 24, 2020 1.200 1.220 1.180 1.200 401,052 +0.00(+0.00%)
Jul 23, 2020 1.200 1.220 1.160 1.200 980,306 +0.03(+2.56%)
Jul 22, 2020 1.170 1.190 1.150 1.170 413,786 -0.01(-0.85%)
Jul 21, 2020 1.140 1.200 1.140 1.180 1,026,560 +0.05(+4.42%)
Jul 20, 2020 1.130 1.160 1.110 1.130 634,214 -0.02(-1.74%)
Jul 17, 2020 1.140 1.160 1.130 1.150 340,591 +0.01(+0.88%)
Jul 16, 2020 1.140 1.180 1.130 1.140 630,545 -0.02(-1.72%)
Jul 15, 2020 1.140 1.160 1.140 1.160 867,716 +0.04(+3.57%)
Jul 14, 2020 1.080 1.130 1.080 1.120 636,916 +0.02(+1.82%)
Jul 13, 2020 1.160 1.160 1.080 1.100 982,151 -0.04(-3.51%)
Jul 10, 2020 1.100 1.150 1.100 1.140 477,489 +0.00(+0.00%)
Jul 09, 2020 1.140 1.160 1.100 1.140 635,587 +0.00(+0.00%)
Jul 08, 2020 1.190 1.200 1.130 1.140 533,060 -0.04(-3.39%)
Jul 07, 2020 1.180 1.210 1.170 1.180 882,460 +0.00(+0.00%)
Jul 06, 2020 1.170 1.190 1.160 1.180 896,522 +0.04(+3.51%)
Jul 03, 2020 1.150 1.160 1.140 1.140 396,664 -0.01(-0.87%)
Jul 02, 2020 1.140 1.190 1.130 1.150 1,102,941 +0.01(+0.88%)
Jun 30, 2020 1.140 1.140 1.140 0 -0.02(-1.72%)
Jun 29, 2020 1.100 1.180 1.090 1.160 1,250,133 +0.06(+5.45%)
Jun 26, 2020 1.140 1.150 1.080 1.100 934,358 -0.03(-2.65%)
Jun 25, 2020 1.110 1.180 1.100 1.130 1,031,438 +0.01(+0.89%)
Jun 24, 2020 1.160 1.160 1.100 1.120 853,516 -0.05(-4.27%)
Jun 23, 2020 1.100 1.200 1.090 1.170 1,107,295 +0.07(+6.36%)
Jun 22, 2020 1.070 1.120 1.060 1.100 573,105 +0.02(+1.85%)
Jun 19, 2020 1.110 1.130 1.040 1.080 3,006,907 +0.01(+0.93%)
Jun 18, 2020 1.070 1.140 1.050 1.070 974,625 -0.01(-0.93%)
Jun 17, 2020 1.190 1.190 1.080 1.080 2,103,652 -0.11(-9.24%)
Jun 16, 2020 1.280 1.280 1.180 1.190 1,603,063 -0.03(-2.46%)
Jun 15, 2020 1.180 1.240 1.150 1.220 872,662 -0.01(-0.81%)
Jun 12, 2020 1.270 1.290 1.180 1.230 909,645 +0.01(+0.82%)
Jun 11, 2020 1.250 1.300 1.210 1.220 1,990,352 -0.13(-9.63%)
Jun 10, 2020 1.370 1.390 1.350 1.350 1,502,041 -0.06(-4.26%)
Jun 09, 2020 1.440 1.440 1.360 1.410 1,442,362 -0.02(-1.40%)
Jun 08, 2020 1.480 1.530 1.420 1.430 2,756,166 +0.01(+0.70%)
Jun 05, 2020 1.420 1.470 1.410 1.420 2,100,275 +0.03(+2.16%)
Jun 04, 2020 1.410 1.420 1.370 1.390 1,077,087 -0.02(-1.42%)
Jun 03, 2020 1.440 1.470 1.400 1.410 1,035,506 -0.02(-1.40%)
Jun 02, 2020 1.400 1.440 1.390 1.430 965,581 +0.04(+2.88%)
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.