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 (%)
Sep 30, 2020 1.570 1.600 1.490 1.530 906,000 -0.06(-3.77%)
Sep 29, 2020 1.610 1.620 1.550 1.590 640,952 -0.03(-1.85%)
Sep 28, 2020 1.620 1.650 1.610 1.620 603,858 +0.02(+1.25%)
Sep 25, 2020 1.620 1.630 1.560 1.600 739,264 -0.03(-1.84%)
Sep 24, 2020 1.610 1.660 1.600 1.630 606,449 +0.01(+0.62%)
Sep 23, 2020 1.680 1.700 1.600 1.620 838,878 -0.05(-2.99%)
Sep 22, 2020 1.670 1.680 1.610 1.670 397,288 +0.01(+0.60%)
Sep 21, 2020 1.620 1.680 1.590 1.660 996,519 -0.05(-2.92%)
Sep 18, 2020 1.730 1.730 1.660 1.710 1,154,231 -0.02(-1.16%)
Sep 17, 2020 1.660 1.760 1.610 1.730 1,528,317 +0.04(+2.37%)
Sep 16, 2020 1.630 1.750 1.610 1.690 2,155,107 +0.05(+3.05%)
Sep 15, 2020 1.520 1.660 1.500 1.640 1,161,998 +0.11(+7.19%)
Sep 14, 2020 1.450 1.540 1.410 1.530 775,045 +0.12(+8.51%)
Sep 11, 2020 1.450 1.490 1.410 1.410 410,804 -0.04(-2.76%)
Sep 10, 2020 1.530 1.540 1.450 1.450 465,902 -0.10(-6.45%)
Sep 09, 2020 1.560 1.570 1.530 1.550 766,268 +0.00(+0.00%)
Sep 08, 2020 1.550 1.560 1.460 1.550 1,055,525 -0.06(-3.73%)
Sep 04, 2020 1.610 1.610 1.610 0 +0.00(+0.00%)
Sep 03, 2020 1.580 1.620 1.570 1.610 917,808 +0.02(+1.26%)
Sep 02, 2020 1.620 1.630 1.550 1.590 971,054 -0.04(-2.45%)
Sep 01, 2020 1.600 1.660 1.580 1.630 743,887 +0.03(+1.87%)
Aug 31, 2020 1.650 1.650 1.560 1.600 1,268,447 -0.06(-3.61%)
Aug 28, 2020 1.660 1.680 1.640 1.660 723,470 +0.01(+0.61%)
Aug 27, 2020 1.630 1.670 1.570 1.650 1,080,591 +0.02(+1.23%)
Aug 26, 2020 1.690 1.720 1.610 1.630 1,071,689 -0.07(-4.12%)
Aug 25, 2020 1.720 1.740 1.670 1.700 637,834 +0.00(+0.00%)
Aug 24, 2020 1.650 1.770 1.610 1.700 1,937,355 +0.09(+5.59%)
Aug 21, 2020 1.650 1.650 1.540 1.610 1,452,879 -0.05(-3.01%)
Aug 20, 2020 1.580 1.690 1.580 1.660 1,389,550 +0.07(+4.40%)
Aug 19, 2020 1.590 1.620 1.560 1.590 1,112,340 +0.00(+0.00%)
Aug 18, 2020 1.600 1.620 1.560 1.590 1,781,553 +0.03(+1.92%)
Aug 17, 2020 1.520 1.590 1.480 1.560 2,218,324 +0.05(+3.31%)
Aug 14, 2020 1.460 1.540 1.440 1.510 1,632,554 +0.07(+4.86%)
Aug 13, 2020 1.480 1.510 1.440 1.440 1,246,493 +0.00(+0.00%)
Aug 12, 2020 1.470 1.500 1.430 1.440 761,467 +0.01(+0.70%)
Aug 11, 2020 1.510 1.540 1.430 1.430 919,858 -0.05(-3.38%)
Aug 10, 2020 1.460 1.510 1.460 1.480 919,549 +0.04(+2.78%)
Aug 07, 2020 1.400 1.460 1.340 1.440 1,311,885 +0.04(+2.86%)
Aug 06, 2020 1.360 1.420 1.300 1.400 1,263,130 +0.04(+2.94%)
Aug 05, 2020 1.360 1.400 1.340 1.360 655,579 +0.03(+2.26%)
Aug 04, 2020 1.220 1.330 1.200 1.330 1,484,371 +0.13(+10.83%)
Jul 31, 2020 1.200 1.200 1.200 0 +0.05(+4.35%)
Jul 30, 2020 1.180 1.180 1.150 1.150 509,179 -0.04(-3.36%)
Jul 29, 2020 1.150 1.190 1.130 1.190 513,086 +0.03(+2.59%)
Jul 28, 2020 1.180 1.180 1.130 1.160 465,180 -0.02(-1.69%)
Jul 27, 2020 1.170 1.200 1.160 1.180 359,337 -0.02(-1.67%)
Jul 24, 2020 1.200 1.220 1.180 1.200 401,052 +0.00(+0.00%)
Jul 23, 2020 1.200 1.220 1.160 1.200 980,306 +0.03(+2.56%)
Jul 22, 2020 1.170 1.190 1.150 1.170 413,786 -0.01(-0.85%)
Jul 21, 2020 1.140 1.200 1.140 1.180 1,026,560 +0.05(+4.42%)
Jul 20, 2020 1.130 1.160 1.110 1.130 634,214 -0.02(-1.74%)
Jul 17, 2020 1.140 1.160 1.130 1.150 340,591 +0.01(+0.88%)
Jul 16, 2020 1.140 1.180 1.130 1.140 630,545 -0.02(-1.72%)
Jul 15, 2020 1.140 1.160 1.140 1.160 867,716 +0.04(+3.57%)
Jul 14, 2020 1.080 1.130 1.080 1.120 636,916 +0.02(+1.82%)
Jul 13, 2020 1.160 1.160 1.080 1.100 982,151 -0.04(-3.51%)
Jul 10, 2020 1.100 1.150 1.100 1.140 477,489 +0.00(+0.00%)
Jul 09, 2020 1.140 1.160 1.100 1.140 635,587 +0.00(+0.00%)
Jul 08, 2020 1.190 1.200 1.130 1.140 533,060 -0.04(-3.39%)
Jul 07, 2020 1.180 1.210 1.170 1.180 882,460 +0.00(+0.00%)
Jul 06, 2020 1.170 1.190 1.160 1.180 896,522 +0.04(+3.51%)
Jul 03, 2020 1.150 1.160 1.140 1.140 396,664 -0.01(-0.87%)
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.