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

Birchcliff Energy (TSX: BIR )

5.420 -0.100 (-1.81%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 5.490 5.540 5.400 5.420 1,434,860 -0.10(-1.81%)
Nov 21, 2024 5.420 5.580 5.320 5.520 2,143,997 +0.21(+3.95%)
Nov 20, 2024 5.000 5.320 5.000 5.310 2,561,091 +0.31(+6.20%)
Nov 19, 2024 5.060 5.180 4.970 5.000 1,573,422 -0.09(-1.77%)
Nov 18, 2024 4.980 5.140 4.940 5.090 2,440,492 +0.15(+3.04%)
Nov 15, 2024 5.050 5.080 4.840 4.940 2,538,950 -0.19(-3.70%)
Nov 14, 2024 5.130 5.200 5.040 5.130 933,486 +0.02(+0.39%)
Nov 13, 2024 5.140 5.140 4.990 5.110 829,131 -0.02(-0.39%)
Nov 12, 2024 5.190 5.230 5.120 5.130 559,402 -0.03(-0.58%)
Nov 11, 2024 5.050 5.200 4.980 5.160 864,501 +0.11(+2.18%)
Nov 08, 2024 5.140 5.140 4.980 5.050 1,309,954 -0.12(-2.32%)
Nov 07, 2024 5.150 5.190 5.100 5.170 656,689 +0.03(+0.58%)
Nov 06, 2024 5.080 5.180 5.080 5.140 365,571 +0.03(+0.59%)
Nov 05, 2024 5.180 5.190 5.060 5.110 1,028,451 -0.06(-1.16%)
Nov 04, 2024 5.110 5.240 5.110 5.170 590,772 +0.06(+1.17%)
Nov 01, 2024 5.270 5.280 5.050 5.110 583,263 -0.08(-1.54%)
Oct 31, 2024 5.310 5.310 5.140 5.190 1,022,777 -0.10(-1.89%)
Oct 30, 2024 5.290 5.340 5.230 5.290 458,144 +0.00(+0.00%)
Oct 29, 2024 5.250 5.310 5.240 5.290 732,568 +0.00(+0.00%)
Oct 28, 2024 5.220 5.330 5.170 5.290 1,392,354 -0.09(-1.67%)
Oct 25, 2024 5.360 5.440 5.340 5.380 686,956 +0.03(+0.56%)
Oct 24, 2024 5.290 5.360 5.220 5.350 1,436,268 +0.06(+1.13%)
Oct 23, 2024 5.400 5.410 5.240 5.290 1,181,207 -0.16(-2.94%)
Oct 22, 2024 5.520 5.520 5.420 5.450 1,760,107 -0.07(-1.27%)
Oct 21, 2024 5.560 5.630 5.490 5.520 1,069,243 -0.01(-0.18%)
Oct 18, 2024 5.520 5.550 5.430 5.530 1,378,401 +0.00(+0.00%)
Oct 17, 2024 5.400 5.550 5.400 5.530 790,509 +0.12(+2.22%)
Oct 16, 2024 5.430 5.500 5.390 5.410 1,107,444 -0.01(-0.18%)
Oct 15, 2024 5.580 5.590 5.410 5.420 1,917,445 -0.29(-5.08%)
Oct 11, 2024 5.710 0 +0.04(+0.71%)
Oct 10, 2024 5.660 5.700 5.590 5.670 799,336 +0.03(+0.53%)
Oct 09, 2024 5.640 5.690 5.620 5.640 651,865 -0.05(-0.88%)
Oct 08, 2024 5.870 5.870 5.650 5.690 1,776,943 -0.26(-4.37%)
Oct 07, 2024 5.950 6.030 5.910 5.950 1,009,223 +0.04(+0.68%)
Oct 04, 2024 6.000 6.030 5.890 5.910 1,293,809 -0.06(-1.01%)
Oct 03, 2024 5.760 6.000 5.730 5.970 1,509,007 +0.22(+3.83%)
Oct 02, 2024 5.850 5.890 5.680 5.750 707,770 -0.03(-0.52%)
Oct 01, 2024 5.670 5.800 5.630 5.780 1,283,028 +0.08(+1.40%)
Sep 30, 2024 5.630 5.910 5.510 5.700 2,585,663 +0.15(+2.70%)
Sep 27, 2024 5.480 5.560 5.460 5.550 1,024,453 +0.12(+2.21%)
Sep 26, 2024 5.530 5.550 5.420 5.430 1,920,974 -0.08(-1.45%)
Sep 25, 2024 5.680 5.700 5.490 5.510 1,490,112 -0.18(-3.16%)
Sep 24, 2024 5.790 5.830 5.680 5.690 1,072,411 -0.02(-0.35%)
Sep 23, 2024 5.570 5.790 5.570 5.710 4,555,499 +0.13(+2.33%)
Sep 20, 2024 5.590 5.610 5.540 5.580 1,739,741 -0.02(-0.36%)
Sep 19, 2024 5.600 5.670 5.570 5.600 573,680 +0.06(+1.08%)
Sep 18, 2024 5.640 5.640 5.530 5.540 885,094 -0.11(-1.95%)
Sep 17, 2024 5.550 5.670 5.520 5.650 947,782 +0.11(+1.99%)
Sep 16, 2024 5.580 5.580 5.490 5.540 939,077 -0.02(-0.36%)
Sep 13, 2024 5.740 5.740 5.520 5.560 714,934 -0.22(-3.81%)
Sep 12, 2024 5.670 5.800 5.650 5.780 777,837 +0.14(+2.48%)
Sep 11, 2024 5.600 5.690 5.450 5.640 979,090 +0.08(+1.44%)
Sep 10, 2024 5.590 5.590 5.410 5.560 1,055,747 -0.02(-0.36%)
Sep 09, 2024 5.670 5.690 5.560 5.580 1,204,511 -0.05(-0.89%)
Sep 06, 2024 5.670 5.730 5.560 5.630 530,153 -0.01(-0.18%)
Sep 05, 2024 5.730 5.750 5.620 5.640 760,320 +0.01(+0.18%)
Sep 04, 2024 5.660 5.750 5.620 5.630 1,614,278 -0.03(-0.53%)
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.