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 (%)
Sep 30, 2022 9.720 9.960 9.470 9.810 1,350,439 +0.00(+0.00%)
Sep 29, 2022 9.850 9.860 9.330 9.810 1,136,111 +0.04(+0.41%)
Sep 28, 2022 9.410 9.850 9.290 9.770 1,116,087 +0.40(+4.27%)
Sep 27, 2022 9.350 9.440 9.040 9.370 1,700,595 +0.24(+2.63%)
Sep 26, 2022 9.490 9.500 8.900 9.130 1,875,779 -0.42(-4.40%)
Sep 23, 2022 10.00 10.00 9.210 9.550 3,329,059 -0.96(-9.13%)
Sep 22, 2022 10.95 11.09 10.45 10.51 1,064,866 -0.35(-3.22%)
Sep 21, 2022 11.20 11.32 10.85 10.86 1,628,690 -0.20(-1.81%)
Sep 20, 2022 11.11 11.16 10.75 11.06 1,605,633 -0.05(-0.45%)
Sep 19, 2022 10.84 11.20 10.71 11.11 1,097,403 -0.02(-0.18%)
Sep 16, 2022 11.50 11.53 10.93 11.13 1,763,798 -0.41(-3.55%)
Sep 15, 2022 11.47 11.63 11.41 11.54 898,643 -0.22(-1.87%)
Sep 14, 2022 11.49 11.79 11.45 11.76 1,051,769 +0.43(+3.80%)
Sep 13, 2022 11.39 11.59 11.22 11.33 673,527 -0.09(-0.79%)
Sep 12, 2022 11.33 11.45 11.16 11.42 1,195,907 +0.19(+1.69%)
Sep 09, 2022 11.22 11.27 11.03 11.23 532,456 +0.28(+2.56%)
Sep 08, 2022 10.92 11.04 10.73 10.95 1,796,682 +0.00(+0.00%)
Sep 07, 2022 10.87 11.04 10.62 10.95 987,398 -0.18(-1.62%)
Sep 06, 2022 11.54 11.54 11.10 11.13 931,620 -0.33(-2.88%)
Sep 02, 2022 11.46 0 +0.05(+0.44%)
Sep 01, 2022 11.30 11.47 11.07 11.41 1,736,038 -0.16(-1.38%)
Aug 31, 2022 11.35 11.76 11.24 11.57 1,143,645 -0.04(-0.34%)
Aug 30, 2022 11.58 11.68 11.37 11.61 1,259,370 -0.20(-1.69%)
Aug 29, 2022 11.80 12.08 11.78 11.81 1,380,871 -0.07(-0.59%)
Aug 26, 2022 12.00 12.18 11.86 11.88 1,090,431 -0.10(-0.83%)
Aug 25, 2022 12.25 12.39 11.91 11.98 1,363,589 -0.21(-1.72%)
Aug 24, 2022 11.78 12.28 11.71 12.19 1,696,763 +0.47(+4.01%)
Aug 23, 2022 11.81 12.09 11.65 11.72 1,923,759 +0.11(+0.95%)
Aug 22, 2022 11.26 11.66 11.14 11.61 1,906,403 +0.35(+3.11%)
Aug 19, 2022 10.61 11.39 10.61 11.26 1,936,425 +0.46(+4.26%)
Aug 18, 2022 10.66 10.94 10.62 10.80 1,498,218 +0.28(+2.66%)
Aug 17, 2022 10.43 10.57 10.29 10.52 1,656,984 +0.20(+1.94%)
Aug 16, 2022 10.25 10.56 10.08 10.32 1,995,305 +0.25(+2.48%)
Aug 15, 2022 9.790 10.14 9.550 10.07 2,047,395 -0.13(-1.27%)
Aug 12, 2022 10.20 10.42 10.05 10.20 1,445,401 -0.10(-0.97%)
Aug 11, 2022 10.08 10.44 9.820 10.30 2,907,862 +0.49(+4.99%)
Aug 10, 2022 9.520 9.850 9.390 9.810 1,562,234 +0.33(+3.48%)
Aug 09, 2022 9.320 9.550 9.320 9.480 1,139,150 +0.23(+2.49%)
Aug 08, 2022 9.420 9.490 9.110 9.250 1,075,430 -0.21(-2.22%)
Aug 05, 2022 8.990 9.530 8.920 9.460 1,169,902 +0.38(+4.19%)
Aug 04, 2022 9.380 9.380 9.030 9.080 1,245,100 -0.39(-4.12%)
Aug 03, 2022 9.740 9.780 9.200 9.470 1,151,441 -0.23(-2.37%)
Aug 02, 2022 9.600 9.780 9.560 9.700 1,349,096 -0.14(-1.42%)
Jul 29, 2022 9.840 0 +0.21(+2.18%)
Jul 28, 2022 9.700 9.850 9.440 9.630 992,112 +0.10(+1.05%)
Jul 27, 2022 9.420 9.590 9.350 9.530 991,192 +0.15(+1.60%)
Jul 26, 2022 9.630 9.740 9.300 9.380 1,487,134 -0.03(-0.32%)
Jul 25, 2022 8.980 9.470 8.830 9.410 1,134,018 +0.57(+6.45%)
Jul 22, 2022 8.880 9.090 8.840 8.840 873,216 -0.02(-0.23%)
Jul 21, 2022 8.940 8.990 8.680 8.860 1,254,217 -0.35(-3.80%)
Jul 20, 2022 8.780 9.230 8.670 9.210 1,023,965 +0.35(+3.95%)
Jul 19, 2022 8.910 9.070 8.800 8.860 905,715 -0.05(-0.56%)
Jul 18, 2022 8.750 9.060 8.700 8.910 821,870 +0.39(+4.58%)
Jul 15, 2022 8.670 8.670 8.360 8.520 991,872 +0.06(+0.71%)
Jul 14, 2022 8.160 8.470 7.950 8.460 1,599,160 +0.06(+0.71%)
Jul 13, 2022 8.160 8.480 8.160 8.400 1,292,797 +0.10(+1.20%)
Jul 12, 2022 8.260 8.350 8.070 8.300 1,108,834 -0.26(-3.04%)
Jul 11, 2022 8.410 8.560 8.230 8.560 910,042 -0.03(-0.35%)
Jul 08, 2022 8.710 8.780 8.240 8.590 1,208,418 -0.07(-0.81%)
Jul 07, 2022 8.270 8.710 8.200 8.660 1,697,962 +0.69(+8.66%)
Jul 06, 2022 8.040 8.330 7.560 7.970 2,515,489 -0.24(-2.92%)
Jul 05, 2022 8.660 8.800 7.980 8.210 2,790,418 -0.82(-9.08%)
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.