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

Birchcliff Energy (TSX: BIR )

6.210 +0.110 (+1.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jan 31, 2011 11.31 11.35 11.25 11.35 204,168 +0.09(+0.80%)
Jan 28, 2011 11.12 11.29 11.12 11.26 120,028 +0.07(+0.63%)
Jan 27, 2011 11.39 11.39 11.00 11.19 479,815 -0.17(-1.50%)
Jan 26, 2011 11.30 11.52 11.20 11.36 237,483 +0.16(+1.43%)
Jan 25, 2011 11.24 11.27 11.09 11.20 261,816 -0.12(-1.06%)
Jan 24, 2011 11.13 11.43 11.12 11.32 137,847 -0.04(-0.35%)
Jan 21, 2011 11.20 11.45 11.10 11.36 571,927 +0.13(+1.16%)
Jan 20, 2011 11.06 11.27 10.81 11.23 572,879 -0.03(-0.27%)
Jan 19, 2011 10.65 11.48 10.65 11.26 1,171,937 +0.71(+6.73%)
Jan 18, 2011 10.34 10.58 10.25 10.55 423,891 +0.30(+2.93%)
Jan 17, 2011 10.20 10.48 10.02 10.25 719,453 +0.15(+1.49%)
Jan 14, 2011 9.760 10.10 9.760 10.10 1,854,076 +0.30(+3.06%)
Jan 13, 2011 9.430 9.800 9.430 9.800 493,002 +0.34(+3.59%)
Jan 12, 2011 9.330 9.550 9.330 9.460 101,133 +0.12(+1.28%)
Jan 11, 2011 9.350 9.430 9.240 9.340 200,040 -0.01(-0.11%)
Jan 10, 2011 9.530 9.550 9.320 9.350 134,748 -0.22(-2.30%)
Jan 07, 2011 9.530 9.660 9.480 9.570 136,121 +0.02(+0.21%)
Jan 06, 2011 9.480 9.640 9.470 9.550 146,913 +0.03(+0.32%)
Jan 05, 2011 9.530 9.550 9.470 9.520 140,461 -0.07(-0.73%)
Jan 04, 2011 9.800 9.860 9.520 9.590 544,476 +0.05(+0.52%)
Dec 31, 2010 9.600 9.690 9.530 9.540 78,760 -0.11(-1.14%)
Dec 30, 2010 9.850 9.850 9.650 9.650 82,863 -0.18(-1.83%)
Dec 29, 2010 9.440 9.890 9.440 9.830 386,695 +0.38(+4.02%)
Dec 24, 2010 9.450 9.500 9.430 9.450 76,941 -0.01(-0.11%)
Dec 23, 2010 9.590 9.640 9.460 9.460 102,364 -0.12(-1.25%)
Dec 22, 2010 9.560 9.640 9.510 9.580 95,027 -0.03(-0.31%)
Dec 21, 2010 9.600 9.640 9.470 9.610 263,959 +0.02(+0.21%)
Dec 20, 2010 9.630 9.700 9.520 9.590 207,246 -0.03(-0.31%)
Dec 17, 2010 9.590 9.750 9.580 9.620 397,938 -0.01(-0.10%)
Dec 16, 2010 9.700 9.700 9.560 9.630 140,637 -0.07(-0.72%)
Dec 15, 2010 9.600 9.750 9.600 9.700 127,097 +0.04(+0.41%)
Dec 14, 2010 9.690 9.690 9.590 9.660 97,051 +0.00(+0.00%)
Dec 13, 2010 9.700 9.810 9.550 9.660 431,939 -0.02(-0.21%)
Dec 10, 2010 9.690 9.790 9.650 9.680 71,456 -0.01(-0.10%)
Dec 09, 2010 9.990 9.990 9.660 9.690 78,649 -0.20(-2.02%)
Dec 08, 2010 9.510 9.970 9.510 9.890 608,341 +0.33(+3.45%)
Dec 07, 2010 9.690 9.770 9.450 9.560 280,336 -0.05(-0.52%)
Dec 06, 2010 9.580 9.610 9.470 9.610 466,757 +0.04(+0.42%)
Dec 03, 2010 9.650 9.670 9.470 9.570 278,128 -0.03(-0.31%)
Dec 02, 2010 9.810 9.810 9.600 9.600 696,861 -0.13(-1.34%)
Dec 01, 2010 9.880 10.05 9.710 9.730 445,591 +0.00(+0.00%)
Nov 30, 2010 9.880 9.920 9.710 9.730 485,760 -0.14(-1.42%)
Nov 29, 2010 10.00 10.06 9.870 9.870 132,851 -0.05(-0.50%)
Nov 26, 2010 9.850 10.06 9.850 9.920 150,219 +0.02(+0.20%)
Nov 25, 2010 9.850 9.970 9.790 9.900 209,702 +0.08(+0.81%)
Nov 24, 2010 9.730 9.880 9.710 9.820 290,510 +0.11(+1.13%)
Nov 23, 2010 9.950 9.970 9.660 9.710 241,133 -0.24(-2.41%)
Nov 22, 2010 10.05 10.15 9.880 9.950 267,503 -0.10(-1.00%)
Nov 19, 2010 9.820 10.10 9.800 10.05 605,493 +0.14(+1.41%)
Nov 18, 2010 9.610 9.960 9.600 9.910 1,095,445 +0.44(+4.65%)
Nov 17, 2010 9.200 9.660 9.150 9.470 941,194 +0.31(+3.38%)
Nov 16, 2010 9.450 9.590 9.030 9.160 750,047 -0.24(-2.55%)
Nov 15, 2010 9.690 9.750 9.300 9.400 266,000 -0.11(-1.16%)
Nov 12, 2010 9.650 9.800 9.300 9.510 1,042,602 -0.19(-1.96%)
Nov 11, 2010 9.900 9.950 9.450 9.700 2,088,181 -0.10(-1.02%)
Nov 10, 2010 9.680 9.860 9.440 9.800 900,134 +0.15(+1.55%)
Nov 09, 2010 9.650 9.800 9.500 9.650 822,461 +0.01(+0.10%)
Nov 08, 2010 9.480 9.800 9.360 9.640 799,818 +0.16(+1.69%)
Nov 05, 2010 9.250 9.630 9.200 9.480 1,031,602 +0.26(+2.82%)
Nov 04, 2010 9.120 9.260 9.070 9.220 940,416 +0.13(+1.43%)
Nov 03, 2010 8.920 9.140 8.750 9.090 592,563 +0.18(+2.02%)
Nov 02, 2010 8.750 8.940 8.640 8.910 614,310 +0.33(+3.85%)
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.