Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 7.820 7.850 7.720 7.740 1,153,368 -0.07(-0.90%)
Sep 28, 2023 7.680 7.880 7.670 7.810 1,357,214 +0.11(+1.43%)
Sep 27, 2023 7.580 7.820 7.570 7.700 1,327,578 +0.24(+3.22%)
Sep 26, 2023 7.560 7.640 7.410 7.460 783,885 -0.17(-2.23%)
Sep 25, 2023 7.440 7.660 7.570 7.630 2,159,559 +0.16(+2.14%)
Sep 22, 2023 7.570 7.650 7.420 7.470 1,215,128 -0.04(-0.53%)
Sep 21, 2023 7.720 7.790 7.470 7.510 1,678,972 -0.18(-2.34%)
Sep 20, 2023 7.770 7.840 7.670 7.690 1,823,493 -0.12(-1.54%)
Sep 19, 2023 8.130 8.190 7.740 7.810 3,405,910 -0.27(-3.34%)
Sep 18, 2023 8.200 8.200 8.020 8.080 1,550,715 -0.08(-0.98%)
Sep 15, 2023 8.200 8.260 8.100 8.160 1,486,798 +0.02(+0.25%)
Sep 14, 2023 8.060 8.170 8.020 8.140 1,765,618 +0.02(+0.25%)
Sep 13, 2023 8.590 8.590 8.010 8.120 4,575,867 -0.42(-4.92%)
Sep 12, 2023 8.530 8.580 8.470 8.540 1,935,716 +0.04(+0.47%)
Sep 11, 2023 8.540 8.580 8.420 8.500 824,729 +0.00(+0.00%)
Sep 08, 2023 8.460 8.540 8.460 8.500 562,538 +0.08(+0.95%)
Sep 07, 2023 8.510 8.590 8.330 8.420 1,410,618 -0.10(-1.17%)
Sep 06, 2023 8.550 8.590 8.440 8.520 1,029,357 -0.04(-0.47%)
Sep 05, 2023 8.500 8.640 8.460 8.560 1,337,500 +0.11(+1.30%)
Sep 01, 2023 8.450 0 +0.10(+1.20%)
Aug 31, 2023 8.260 8.410 8.240 8.350 1,088,578 +0.09(+1.09%)
Aug 30, 2023 8.210 8.320 8.210 8.260 508,529 +0.08(+0.98%)
Aug 29, 2023 8.000 8.220 7.960 8.180 853,937 +0.18(+2.25%)
Aug 28, 2023 7.890 8.090 7.890 8.000 757,796 +0.15(+1.91%)
Aug 25, 2023 7.810 7.930 7.780 7.850 784,856 +0.09(+1.16%)
Aug 24, 2023 7.870 7.870 7.730 7.760 729,019 -0.15(-1.90%)
Aug 23, 2023 8.200 8.220 7.830 7.910 2,273,453 -0.35(-4.24%)
Aug 22, 2023 8.240 8.340 8.220 8.260 607,689 +0.01(+0.12%)
Aug 21, 2023 8.350 8.410 8.220 8.250 818,616 -0.04(-0.48%)
Aug 18, 2023 8.230 8.310 8.180 8.290 428,214 +0.00(+0.00%)
Aug 17, 2023 8.200 8.340 8.200 8.290 781,632 +0.20(+2.47%)
Aug 16, 2023 8.150 8.280 8.080 8.090 809,013 -0.11(-1.34%)
Aug 15, 2023 8.320 8.320 8.170 8.200 636,085 -0.20(-2.38%)
Aug 14, 2023 8.350 8.410 8.210 8.400 1,087,813 +0.01(+0.12%)
Aug 11, 2023 8.260 8.630 8.230 8.390 1,535,123 +0.12(+1.45%)
Aug 10, 2023 8.500 8.590 8.260 8.270 1,194,430 -0.30(-3.50%)
Aug 09, 2023 8.500 8.680 8.450 8.570 1,633,851 +0.29(+3.50%)
Aug 08, 2023 7.980 8.310 7.950 8.280 1,716,347 +0.26(+3.24%)
Aug 04, 2023 8.020 0 +0.05(+0.63%)
Aug 03, 2023 7.750 8.020 7.700 7.970 879,131 +0.25(+3.24%)
Aug 02, 2023 7.820 7.860 7.710 7.720 1,023,158 -0.18(-2.28%)
Aug 01, 2023 7.810 7.900 7.750 7.900 406,397 +0.02(+0.25%)
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%)
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.