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, 2022 11.74 11.86 11.22 11.40 2,141,522 -0.25(-2.15%)
May 30, 2022 11.49 11.80 11.49 11.65 917,494 +0.18(+1.57%)
May 27, 2022 11.27 11.48 11.08 11.47 1,436,178 +0.06(+0.53%)
May 26, 2022 11.57 11.67 11.28 11.41 2,229,054 -0.15(-1.30%)
May 25, 2022 11.03 11.66 11.00 11.56 3,348,332 +0.60(+5.47%)
May 24, 2022 10.79 11.02 10.71 10.96 1,937,711 +0.37(+3.49%)
May 20, 2022 10.59 0 -0.05(-0.47%)
May 19, 2022 10.53 10.79 10.33 10.64 1,467,082 -0.06(-0.56%)
May 18, 2022 11.00 11.10 10.54 10.70 1,800,472 -0.19(-1.74%)
May 17, 2022 10.59 11.03 10.52 10.89 3,310,323 +0.55(+5.32%)
May 16, 2022 10.09 10.58 10.05 10.34 2,644,207 +0.33(+3.30%)
May 13, 2022 10.10 10.46 9.930 10.01 3,926,407 +0.37(+3.84%)
May 12, 2022 9.680 9.930 9.100 9.640 4,923,307 +0.27(+2.88%)
May 11, 2022 9.360 9.710 9.360 9.370 2,431,606 +0.09(+0.97%)
May 10, 2022 9.280 9.500 8.980 9.280 2,680,587 +0.08(+0.87%)
May 09, 2022 9.580 9.690 9.140 9.200 2,187,919 -0.70(-7.07%)
May 06, 2022 10.03 10.16 9.760 9.900 2,925,096 -0.25(-2.46%)
May 05, 2022 10.30 10.35 9.670 10.15 2,305,827 -0.10(-0.98%)
May 04, 2022 10.06 10.29 9.900 10.25 2,274,662 +0.37(+3.74%)
May 03, 2022 9.360 9.970 9.360 9.880 2,181,371 +0.53(+5.67%)
May 02, 2022 9.240 9.400 8.980 9.350 1,068,292 -0.05(-0.53%)
Apr 29, 2022 9.510 9.700 9.220 9.400 941,826 -0.12(-1.26%)
Apr 28, 2022 9.440 9.560 9.050 9.520 1,354,664 +0.19(+2.04%)
Apr 27, 2022 9.290 9.390 9.020 9.330 1,946,603 +0.17(+1.86%)
Apr 26, 2022 9.350 9.420 9.010 9.160 2,038,195 -0.10(-1.08%)
Apr 25, 2022 8.660 9.330 8.560 9.260 3,299,329 +0.15(+1.65%)
Apr 22, 2022 9.350 9.560 9.010 9.110 2,971,857 -0.38(-4.00%)
Apr 21, 2022 10.26 10.27 9.440 9.490 2,671,218 -0.64(-6.32%)
Apr 20, 2022 9.880 10.20 9.790 10.13 1,930,009 +0.21(+2.12%)
Apr 19, 2022 10.10 10.11 9.720 9.920 2,823,786 -0.36(-3.50%)
Apr 18, 2022 10.15 10.53 10.02 10.28 2,713,692 +0.30(+3.01%)
Apr 14, 2022 9.980 0 +0.16(+1.63%)
Apr 13, 2022 9.580 9.940 9.560 9.820 1,748,416 +0.35(+3.70%)
Apr 12, 2022 9.490 9.790 9.420 9.470 1,864,576 +0.14(+1.50%)
Apr 11, 2022 9.540 9.540 9.150 9.330 1,629,299 -0.16(-1.69%)
Apr 08, 2022 9.310 9.600 9.220 9.490 3,370,359 +0.18(+1.93%)
Apr 07, 2022 9.070 9.370 8.930 9.310 2,515,018 +0.31(+3.44%)
Apr 06, 2022 9.030 9.320 8.960 9.000 4,066,681 +0.07(+0.78%)
Apr 05, 2022 8.770 9.040 8.770 8.930 3,133,672 +0.21(+2.41%)
Apr 04, 2022 8.800 8.820 8.510 8.720 1,748,174 +0.05(+0.58%)
Apr 01, 2022 8.360 8.830 8.320 8.670 1,766,154 +0.31(+3.71%)
Mar 31, 2022 8.200 8.530 8.100 8.360 1,732,717 +0.09(+1.09%)
Mar 30, 2022 8.300 8.580 8.220 8.270 1,813,633 +0.00(+0.00%)
Mar 29, 2022 8.180 8.300 8.040 8.270 1,986,640 -0.05(-0.60%)
Mar 28, 2022 8.260 8.440 8.200 8.320 1,325,827 -0.14(-1.65%)
Mar 25, 2022 7.790 8.510 7.650 8.460 3,838,956 +0.64(+8.18%)
Mar 24, 2022 7.500 7.860 7.360 7.820 2,699,176 +0.39(+5.25%)
Mar 23, 2022 7.440 7.500 7.360 7.430 2,103,336 +0.11(+1.50%)
Mar 22, 2022 7.310 7.550 7.270 7.320 1,986,893 +0.01(+0.14%)
Mar 21, 2022 7.030 7.310 6.940 7.310 3,275,636 +0.45(+6.56%)
Mar 18, 2022 6.980 7.110 6.860 6.860 1,739,703 -0.11(-1.58%)
Mar 17, 2022 6.750 7.060 6.730 6.970 2,079,514 +0.38(+5.77%)
Mar 16, 2022 6.530 6.640 6.440 6.590 895,961 +0.08(+1.23%)
Mar 15, 2022 6.350 6.580 6.080 6.510 2,357,447 +0.03(+0.46%)
Mar 14, 2022 6.750 6.770 6.260 6.480 3,108,311 -0.38(-5.54%)
Mar 11, 2022 7.020 7.080 6.840 6.860 1,249,498 -0.21(-2.97%)
Mar 10, 2022 6.900 7.090 6.820 7.070 1,846,329 +0.22(+3.21%)
Mar 09, 2022 6.750 6.980 6.600 6.850 2,243,840 -0.12(-1.72%)
Mar 08, 2022 7.040 7.090 6.800 6.970 3,117,774 +0.01(+0.14%)
Mar 07, 2022 7.160 7.240 6.880 6.960 2,960,851 -0.12(-1.69%)
Mar 04, 2022 6.920 7.120 6.920 7.080 2,260,160 +0.17(+2.46%)
Mar 03, 2022 7.000 7.040 6.820 6.910 1,270,492 -0.05(-0.72%)
Mar 02, 2022 7.030 7.100 6.810 6.960 2,251,905 +0.03(+0.43%)
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.