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

Birchcliff Energy (TSX: BIR )

5.890 -0.120 (-2.00%)
Streaming Delayed Price Updated: 3:52 PM EDT, Jun 21, 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 (%)
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.