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

Birchcliff Energy (TSX: BIR )

5.980 -0.040 (-0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
May 31, 2021 3.450 3.600 3.450 3.540 799,359 +0.10(+2.91%)
May 28, 2021 3.430 3.490 3.420 3.440 700,001 +0.04(+1.18%)
May 27, 2021 3.360 3.450 3.340 3.400 1,259,317 +0.04(+1.19%)
May 26, 2021 3.330 3.370 3.290 3.360 760,971 +0.04(+1.20%)
May 25, 2021 3.440 3.460 3.290 3.320 1,013,061 -0.11(-3.21%)
May 21, 2021 3.430 3.430 3.430 0 +0.00(+0.00%)
May 20, 2021 3.520 3.520 3.400 3.430 742,124 -0.08(-2.28%)
May 19, 2021 3.500 3.520 3.390 3.510 913,960 -0.06(-1.68%)
May 18, 2021 3.580 3.640 3.490 3.570 1,391,368 -0.02(-0.56%)
May 17, 2021 3.380 3.610 3.380 3.590 1,457,844 +0.24(+7.16%)
May 14, 2021 3.290 3.360 3.260 3.350 1,220,215 +0.13(+4.04%)
May 13, 2021 3.350 3.440 3.210 3.220 1,641,999 -0.15(-4.45%)
May 12, 2021 3.340 3.500 3.310 3.370 1,286,154 +0.09(+2.74%)
May 11, 2021 3.260 3.370 3.180 3.280 961,006 -0.08(-2.38%)
May 10, 2021 3.500 3.530 3.350 3.360 1,092,626 -0.10(-2.89%)
May 07, 2021 3.310 3.480 3.290 3.460 1,387,081 +0.14(+4.22%)
May 06, 2021 3.270 3.340 3.220 3.320 1,319,828 +0.05(+1.53%)
May 05, 2021 3.250 3.380 3.230 3.270 1,140,072 +0.05(+1.55%)
May 04, 2021 3.170 3.230 3.150 3.220 1,020,833 +0.07(+2.22%)
May 03, 2021 3.160 3.210 3.140 3.150 525,387 +0.03(+0.96%)
Apr 30, 2021 3.100 3.130 3.040 3.120 554,208 +0.01(+0.32%)
Apr 29, 2021 3.120 3.350 3.100 3.110 6,893,181 +0.00(+0.00%)
Apr 28, 2021 3.080 3.150 3.060 3.110 881,312 +0.05(+1.63%)
Apr 27, 2021 3.140 3.160 3.000 3.060 1,461,412 -0.06(-1.92%)
Apr 26, 2021 3.000 3.140 2.990 3.120 1,987,597 +0.10(+3.31%)
Apr 23, 2021 2.970 3.060 2.900 3.020 1,376,508 +0.05(+1.68%)
Apr 22, 2021 3.000 3.000 2.820 2.970 2,320,685 -0.03(-1.00%)
Apr 21, 2021 2.880 3.020 2.880 3.000 1,957,767 +0.08(+2.74%)
Apr 20, 2021 2.910 2.950 2.860 2.920 2,746,340 +0.02(+0.69%)
Apr 19, 2021 2.860 2.920 2.830 2.900 912,304 +0.04(+1.40%)
Apr 16, 2021 2.810 2.900 2.770 2.860 1,775,388 +0.06(+2.14%)
Apr 15, 2021 2.710 2.820 2.700 2.800 1,540,870 +0.10(+3.70%)
Apr 14, 2021 2.580 2.710 2.580 2.700 1,355,294 +0.14(+5.47%)
Apr 13, 2021 2.620 2.620 2.540 2.560 627,812 -0.05(-1.92%)
Apr 12, 2021 2.700 2.700 2.580 2.610 454,868 -0.02(-0.76%)
Apr 09, 2021 2.680 2.680 2.610 2.630 439,010 -0.06(-2.23%)
Apr 08, 2021 2.700 2.700 2.640 2.690 362,243 -0.01(-0.37%)
Apr 07, 2021 2.700 2.750 2.690 2.700 545,790 -0.02(-0.74%)
Apr 06, 2021 2.740 2.800 2.690 2.720 736,810 +0.00(+0.00%)
Apr 05, 2021 2.800 2.830 2.700 2.720 961,854 -0.08(-2.86%)
Apr 01, 2021 2.800 2.800 2.800 0 +0.19(+7.28%)
Mar 31, 2021 2.650 2.680 2.590 2.610 459,987 -0.04(-1.51%)
Mar 30, 2021 2.610 2.690 2.570 2.650 815,547 +0.02(+0.76%)
Mar 29, 2021 2.700 2.740 2.590 2.630 601,043 -0.09(-3.31%)
Mar 26, 2021 2.650 2.750 2.640 2.720 757,057 +0.09(+3.42%)
Mar 25, 2021 2.590 2.660 2.550 2.630 1,304,672 -0.02(-0.75%)
Mar 24, 2021 2.650 2.720 2.630 2.650 1,057,034 +0.03(+1.15%)
Mar 23, 2021 2.780 2.780 2.610 2.620 1,694,492 -0.23(-8.07%)
Mar 22, 2021 2.890 2.900 2.800 2.850 894,270 -0.05(-1.72%)
Mar 19, 2021 2.750 2.900 2.720 2.900 1,536,036 +0.13(+4.69%)
Mar 18, 2021 2.870 2.900 2.730 2.770 1,596,115 -0.14(-4.81%)
Mar 17, 2021 2.900 2.930 2.850 2.910 1,142,462 +0.00(+0.00%)
Mar 16, 2021 3.000 3.010 2.880 2.910 1,213,044 -0.10(-3.32%)
Mar 15, 2021 3.110 3.190 2.980 3.010 1,559,873 -0.10(-3.22%)
Mar 12, 2021 3.260 3.260 3.080 3.110 1,585,709 -0.15(-4.60%)
Mar 11, 2021 3.220 3.300 3.180 3.260 1,615,289 +0.11(+3.49%)
Mar 10, 2021 3.010 3.170 3.000 3.150 1,630,414 +0.17(+5.70%)
Mar 09, 2021 2.910 3.040 2.910 2.980 1,541,728 +0.07(+2.41%)
Mar 08, 2021 3.050 3.060 2.880 2.910 1,939,238 -0.12(-3.96%)
Mar 05, 2021 3.030 3.060 2.910 3.030 1,507,494 +0.08(+2.71%)
Mar 04, 2021 2.980 3.090 2.880 2.950 2,023,382 -0.03(-1.01%)
Mar 03, 2021 2.860 3.070 2.860 2.980 1,538,445 +0.12(+4.20%)
Mar 02, 2021 2.930 3.010 2.830 2.860 1,739,780 -0.08(-2.72%)
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.