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

Birchcliff Energy (TSX: BIR )

6.330 -0.040 (-0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 29, 2021 2.190 2.200 2.090 2.160 1,301,058 -0.04(-1.82%)
Jan 28, 2021 2.080 2.210 2.060 2.200 1,658,884 +0.14(+6.80%)
Jan 27, 2021 2.080 2.130 2.010 2.060 1,775,183 -0.02(-0.96%)
Jan 26, 2021 2.180 2.220 2.070 2.080 1,606,526 -0.09(-4.15%)
Jan 25, 2021 2.100 2.190 2.100 2.170 828,442 +0.08(+3.83%)
Jan 22, 2021 2.080 2.180 2.080 2.090 1,293,233 -0.05(-2.34%)
Jan 21, 2021 2.140 2.240 2.140 2.140 1,997,678 -0.01(-0.47%)
Jan 20, 2021 2.250 2.250 2.150 2.150 1,921,904 -0.09(-4.02%)
Jan 19, 2021 2.250 2.280 2.170 2.240 1,681,224 -0.02(-0.88%)
Jan 18, 2021 2.380 2.380 2.210 2.260 1,214,402 -0.12(-5.04%)
Jan 15, 2021 2.360 2.430 2.260 2.380 2,201,919 +0.03(+1.28%)
Jan 14, 2021 2.280 2.430 2.280 2.350 2,290,779 +0.10(+4.44%)
Jan 13, 2021 2.170 2.300 2.130 2.250 3,421,490 +0.14(+6.64%)
Jan 12, 2021 1.940 2.120 1.940 2.110 2,952,928 +0.20(+10.47%)
Jan 11, 2021 1.910 1.940 1.900 1.910 526,606 -0.02(-1.04%)
Jan 08, 2021 1.970 1.970 1.900 1.930 1,044,595 -0.03(-1.53%)
Jan 07, 2021 1.920 1.980 1.920 1.960 1,913,454 +0.06(+3.16%)
Jan 06, 2021 1.900 1.950 1.850 1.900 1,713,847 +0.02(+1.06%)
Jan 05, 2021 1.810 1.940 1.810 1.880 1,928,962 +0.07(+3.87%)
Jan 04, 2021 1.790 1.830 1.770 1.810 723,956 +0.04(+2.26%)
Dec 31, 2020 1.770 1.770 1.770 0 -0.04(-2.21%)
Dec 30, 2020 1.750 1.810 1.750 1.810 685,798 +0.06(+3.43%)
Dec 29, 2020 1.810 1.810 1.720 1.750 1,539,901 -0.06(-3.31%)
Dec 24, 2020 1.810 1.810 1.810 0 -0.04(-2.16%)
Dec 23, 2020 1.800 1.880 1.790 1.850 1,021,390 +0.05(+2.78%)
Dec 22, 2020 1.820 1.840 1.780 1.800 949,917 -0.03(-1.64%)
Dec 21, 2020 1.800 1.840 1.750 1.830 979,111 -0.01(-0.54%)
Dec 18, 2020 1.870 1.900 1.840 1.840 913,933 -0.01(-0.54%)
Dec 17, 2020 1.920 1.920 1.840 1.850 999,843 -0.02(-1.07%)
Dec 16, 2020 1.870 1.930 1.850 1.870 1,106,229 -0.01(-0.53%)
Dec 15, 2020 1.800 1.890 1.790 1.880 1,044,438 +0.07(+3.87%)
Dec 14, 2020 1.900 1.900 1.810 1.810 1,616,687 -0.07(-3.72%)
Dec 11, 2020 1.890 1.890 1.810 1.880 1,541,820 -0.01(-0.53%)
Dec 10, 2020 1.820 1.920 1.800 1.890 1,790,395 +0.08(+4.42%)
Dec 09, 2020 1.840 1.870 1.790 1.810 1,239,354 -0.02(-1.09%)
Dec 08, 2020 1.850 1.860 1.830 1.830 1,298,874 -0.03(-1.61%)
Dec 07, 2020 1.900 1.900 1.830 1.860 1,898,093 -0.05(-2.62%)
Dec 04, 2020 1.950 2.000 1.910 1.910 1,896,416 -0.02(-1.04%)
Dec 03, 2020 2.000 2.010 1.900 1.930 2,058,670 -0.09(-4.46%)
Dec 02, 2020 2.020 2.100 1.990 2.020 1,790,512 +0.00(+0.00%)
Dec 01, 2020 2.080 2.080 1.970 2.020 1,502,077 -0.03(-1.46%)
Nov 30, 2020 2.140 2.140 2.000 2.050 1,999,518 -0.07(-3.30%)
Nov 27, 2020 2.100 2.140 2.100 2.120 697,087 +0.01(+0.47%)
Nov 26, 2020 2.090 2.150 2.090 2.110 728,400 -0.01(-0.47%)
Nov 25, 2020 2.100 2.120 2.040 2.120 1,434,456 +0.02(+0.95%)
Nov 24, 2020 2.140 2.160 2.080 2.100 1,609,491 +0.02(+0.96%)
Nov 23, 2020 1.970 2.160 1.970 2.080 2,783,661 +0.10(+5.05%)
Nov 20, 2020 2.000 2.010 1.950 1.980 1,629,290 -0.02(-1.00%)
Nov 19, 2020 1.960 2.060 1.960 2.000 1,766,716 +0.00(+0.00%)
Nov 18, 2020 2.060 2.080 1.990 2.000 2,624,685 -0.04(-1.96%)
Nov 17, 2020 1.980 2.050 1.970 2.040 2,850,815 +0.04(+2.00%)
Nov 16, 2020 2.100 2.110 1.970 2.000 2,456,344 -0.06(-2.91%)
Nov 13, 2020 2.100 2.180 2.030 2.060 1,924,191 -0.01(-0.48%)
Nov 12, 2020 2.100 2.130 2.050 2.070 2,554,871 -0.06(-2.82%)
Nov 11, 2020 2.130 2.180 2.080 2.130 1,203,228 +0.02(+0.95%)
Nov 10, 2020 2.050 2.160 2.020 2.110 1,312,010 +0.04(+1.93%)
Nov 09, 2020 2.100 2.140 2.020 2.070 3,657,044 +0.07(+3.50%)
Nov 06, 2020 1.830 2.020 1.820 2.000 3,771,596 +0.16(+8.70%)
Nov 05, 2020 1.840 1.880 1.820 1.840 1,290,174 +0.00(+0.00%)
Nov 04, 2020 1.860 1.900 1.810 1.840 440,661 -0.01(-0.54%)
Nov 03, 2020 1.870 1.930 1.850 1.850 812,746 -0.02(-1.07%)
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.